CTCP Thủy điện Miền Trung (chp)

32.85
0.05
(0.15%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-0.31 -0.94% 559,700 0 0
32.65
33.85
32.85
2 tháng
(2024-07-22) 		-0.55 -1.64% 887,000 -99 -0.0
32.35
33.85
32.85
3 tháng
(2024-06-24) 		0.93 2.91% 1,316,600 -99 -0.0
31.73
33.85
32.85
6 tháng
(2024-03-25) 		4.73 16.86% 2,758,700 -13,930 -0.4
27.92
33.85
32.85
12 tháng
(2023-09-26) 		11.42 53.41% 5,341,600 -27,630 -0.7
21.38
33.85
32.85
24 tháng
(2022-10-03) 		12.98 65.47% 10,884,000 -120,612 -11.0
17.87
33.85
32.85
36 tháng
(2021-10-06) 		16.42 100.26% 18,782,000 -3,730 -7.6
15.38
33.85
32.85
60 tháng
(2019-10-17) 		20.20 160.26% 28,743,460 541,890 2.7
10.87
33.85
32.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2017
13.75
 198,260 13.70 13.77 13.45 40,050 0 1.1
06/07/2017
13.70
 60,740 13.85 13.90 13.60 12,200 0 0.3
05/07/2017
13.85
 56,810 13.80 13.95 13.75 12,400 0 0.3
04/07/2017
13.80
 28,430 13.85 13.97 13.80 5,300 0 0.1
03/07/2017
13.85
 72,430 13.57 13.90 13.52 14,400 0 0.4
30/06/2017
13.57
 68,540 13.60 13.60 13.50 13,500 0 0.4
29/06/2017
13.60
 75,710 13.60 13.70 13.50 17,000 0 0.5
28/06/2017
13.60
 49,460 13.57 13.65 13.50 12,110 0 0.3
27/06/2017
13.57
 157,350 13.55 13.75 13.35 30,400 0 0.8
26/06/2017
13.55
 136,710 13.20 13.70 13.20 25,050 0 0.7
23/06/2017
13.20
 44,900 13.25 13.37 13.17 0 15,500 -0.4
22/06/2017
13.25
 110,420 13.20 13.45 13.20 0 90 -0.0
21/06/2017
13.20
 144,280 12.95 13.20 12.70 0 0 0
20/06/2017
12.95
 51,040 13.00 13.00 12.80 560 0 0.0
19/06/2017
13.00
 71,360 12.60 13.45 12.75 0 0 0
16/06/2017
12.60
 152,380 12.20 12.65 12.20 350 3,810 -0.1
15/06/2017
12.20
 102,430 12.15 12.30 12.10 200 0 0.0
14/06/2017
12.15
 54,620 12.30 12.30 12.15 3,300 5,000 -0.0
13/06/2017
12.30
 51,980 12.35 12.35 12.25 1,500 0 0.0
12/06/2017
12.35
 36,730 12.40 12.42 12.30 0 0 0
09/06/2017
12.40
 74,750 12.42 12.47 12.20 9,680 170 0.2
08/06/2017
12.42
 70,220 12.55 12.55 12.25 1,000 0 0.0
07/06/2017
12.55
 171,000 12.25 12.60 12.30 8,800 20 0.2
06/06/2017
12.25
 140,580 12.15 12.25 12.07 1,300 0 0.0
05/06/2017
12.15
 67,680 12.15 12.25 12.07 250 0 0.0
02/06/2017
12.15
 286,030 11.70 12.35 11.92 0 50 -0.0
01/06/2017
11.70
 106,310 11.27 11.70 11.35 0 0 0
31/05/2017
11.27
 25,730 11.22 11.50 11.22 0 10 -0.0
30/05/2017
11.22
 54,550 11.10 11.50 11.10 6,000 40 0.1
29/05/2017
11.10
 100,930 11.10 11.10 11.05 1,670 0 0.0
26/05/2017
11.10
 79,460 11.15 11.15 11.00 1,670 0 0.0
25/05/2017
11.15
 90,070 11.05 11.17 10.95 0 0 0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 16%
24/05/2017
11.05
 139,900 11.05 11.07 10.95 2,050 0 0.0
23/05/2017
11.05
 78,660 11.07 11.17 11.03 0 0 0
22/05/2017
11.07
 62,580 11.10 11.19 11.00 4,200 20 0.1
19/05/2017
11.10
 51,110 10.96 11.14 10.96 0 0 0
18/05/2017
10.96
 83,550 10.93 10.96 10.91 50 0 0.0
17/05/2017
10.93
 96,530 10.91 11.00 10.86 0 21,050 -0.5
16/05/2017
10.91
 165,230 10.96 11.14 10.91 0 14,000 -0.3
15/05/2017
10.96
 155,750 11.19 11.19 10.82 0 0 0
12/05/2017
11.19
 156,850 11.42 11.42 11.19 100 26,150 -0.6
11/05/2017
11.42
 416,090 10.89 11.42 10.89 3,060 0 0.1
10/05/2017
10.89
 64,290 10.86 10.93 10.82 0 21,400 -0.5
09/05/2017
10.86
 136,940 10.96 11.00 10.72 11,650 20,300 -0.2
08/05/2017
10.96
 36,070 10.89 11.05 10.89 3,200 0 0.1
05/05/2017
10.89
 24,490 11.00 11.00 10.86 0 6,270 -0.1
04/05/2017
11.00
 157,600 11.00 11.10 11.00 0 18,840 -0.4
03/05/2017
11.00
 131,100 10.63 11.12 10.63 9,200 19,000 -0.2
28/04/2017
10.63
 27,650 10.58 10.63 10.58 0 0 0
27/04/2017
10.58
 19,000 10.51 10.61 10.47 100 0 0.0
26/04/2017
10.51
 29,880 10.56 10.58 10.49 0 0 0
25/04/2017
10.56
 45,840 10.61 10.72 10.56 0 0 0
24/04/2017
10.61
 54,890 10.77 10.86 10.61 0 0 0
21/04/2017
10.77
 10,410 10.86 10.86 10.65 0 0 0
20/04/2017
10.86
 110,550 10.54 10.91 10.61 0 0 0
19/04/2017
10.54
 27,990 10.61 10.61 10.54 0 0 0
18/04/2017
10.61
 8,580 10.63 10.63 10.56 0 0 0
17/04/2017
10.63
 35,470 10.68 10.68 10.54 0 0 0
14/04/2017
10.68
 25,760 10.63 10.68 10.49 0 0 0
13/04/2017
10.63
 15,000 10.63 10.68 10.58 0 0 0
12/04/2017
10.63
 55,660 10.58 10.72 10.58 0 0 0
11/04/2017
10.58
 62,880 10.70 10.70 10.58 0 0 0
10/04/2017
10.70
 48,080 10.68 10.70 10.68 0 0 0
07/04/2017
10.68
 38,470 10.70 10.70 10.68 0 0 0
05/04/2017
10.70
 100,450 10.68 10.70 10.68 0 0 0
04/04/2017
10.68
 62,110 10.70 10.72 10.68 0 0 0
03/04/2017
10.70
 26,000 10.68 10.72 10.68 0 0 0
31/03/2017
10.68
 17,640 10.70 10.77 10.68 0 0 0
30/03/2017
10.70
 13,820 10.72 10.96 10.63 0 0 0
29/03/2017
10.72
 35,450 10.56 10.72 10.56 0 0 0
28/03/2017
10.56
 5,590 10.58 10.96 10.56 0 0 0
27/03/2017
10.58
 3,590 10.54 10.58 10.54 0 1,000 -0.0
24/03/2017
10.54
 36,340 10.68 10.68 10.49 0 9,000 -0.2
23/03/2017
10.68
 3,020 10.54 10.68 10.51 0 700 -0.0
22/03/2017
10.54
 6,730 10.54 10.58 10.54 0 0 0
21/03/2017
10.54
 9,810 10.56 10.56 10.54 0 1,700 -0.0
20/03/2017
10.56
 1,110 10.56 10.56 10.49 0 0 0
17/03/2017
10.56
 12,460 10.54 10.58 10.54 30 0 0.0
16/03/2017
10.54
 22,530 10.54 10.54 10.49 0 6,900 -0.2
15/03/2017
10.54
 9,060 10.54 10.68 10.54 0 0 0
14/03/2017
10.54
 32,220 10.54 10.58 10.49 0 0 0
13/03/2017
10.54
 15,120 10.49 10.72 10.47 0 1,010 -0.0
10/03/2017
10.49
 22,280 10.47 10.72 10.49 0 0 0
09/03/2017
10.47
 28,440 10.49 10.72 10.47 50 5,730 -0.1
08/03/2017
10.49
 88,860 10.49 10.63 10.44 0 25,000 -0.6
07/03/2017
10.49
 13,020 10.49 10.54 10.30 0 0 0
06/03/2017
10.49
 5,310 10.49 10.72 10.49 0 0 0
03/03/2017
10.49
 13,230 10.26 10.49 10.26 0 0 0
02/03/2017
10.26
 16,250 10.26 10.72 10.26 100 0 0.0
01/03/2017
10.26
 14,210 10.54 10.54 10.26 0 0 0
28/02/2017
10.54
 7,130 10.49 10.68 10.54 0 0 0
27/02/2017
10.49
 8,360 10.54 10.63 10.49 160 0 0.0
24/02/2017
10.54
 11,190 10.58 10.68 10.54 0 0 0
23/02/2017
10.58
 12,040 10.58 10.68 10.49 0 0 0
22/02/2017
10.58
 2,990 10.49 10.58 10.54 0 0 0
21/02/2017
10.49
 15,450 10.44 10.68 10.49 0 0 0
20/02/2017
10.44
 12,120 10.58 10.68 10.44 0 0 0
17/02/2017
10.58
 3,310 10.58 10.63 10.58 0 0 0
16/02/2017
10.58
 26,400 10.58 10.58 10.58 0 0 0
15/02/2017
10.58
 15,120 10.58 10.72 10.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |