CTCP Thủy điện Miền Trung (chp)

25.90
-0.25
(-0.96%)
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
(2026-09-07) 		0.35 1.34% 146,000 0 0
25.80
26.50
25.90
2 tháng
(2026-08-06) 		0.77 2.98% 521,200 0 0
25.50
26.50
25.90
3 tháng
(2026-07-07) 		0.49 1.87% 717,100 0 0
25.26
26.50
25.90
6 tháng
(2026-04-08) 		-0.12 -0.46% 1,410,300 -300 0.0
25.26
26.67
25.90
12 tháng
(2025-10-10) 		-0.48 -1.79% 6,782,000 -2,973,700 -88.0
23.94
26.98
25.90
24 tháng
(2024-10-15) 		0.60 2.32% 13,704,200 -4,707,900 -146.0
23.94
31.11
25.90
36 tháng
(2023-10-23) 		9.40 54.96% 19,042,900 -4,738,800 -146.8
17.10
31.11
25.90
60 tháng
(2021-11-01) 		13.57 104.91% 32,188,700 -4,710,900 -153.6
12.90
31.11
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
10.31
 16,670 10.35 10.35 10.31 13,980 7,650 0.1
23/10/2018
10.38
 43,130 10.51 10.51 10.38 3,090 40,000 -0.8
22/10/2018
10.40
 29,730 10.45 10.54 10.40 27,530 0 0.6
19/10/2018
10.54
 8,400 10.54 10.54 10.54 8,400 0 0.2
18/10/2018
10.54
 39,900 10.54 10.54 10.45 15,690 0 0.4
17/10/2018
10.54
 8,980 10.49 10.54 10.49 5,710 0 0.1
16/10/2018
10.49
 4,600 10.47 10.49 10.47 3,600 0 0.1
15/10/2018
10.49
 14,690 10.49 10.54 10.49 8,930 0 0.2
12/10/2018
10.54
 4,880 10.49 10.54 10.49 3,880 0 0.1
11/10/2018
10.40
 25,800 10.40 10.45 10.40 21,120 0 0.5
10/10/2018
10.45
 10 10.45 10.45 10.45 0 0 0
09/10/2018
10.49
 29,400 10.54 10.54 10.49 28,220 0 0.6
08/10/2018
10.54
 25,540 10.49 10.54 10.49 5,910 0 0.1
05/10/2018
10.49
 19,720 10.49 10.49 10.45 16,970 0 0.4
04/10/2018
10.49
 9,280 10.45 10.54 10.45 8,000 0 0.2
03/10/2018
10.45
 5,730 10.42 10.54 10.42 4,010 0 0.1
02/10/2018
10.54
 40,470 10.54 10.54 10.17 20,000 0 0.5
01/10/2018
10.54
 33,630 10.51 10.54 10.49 9,340 0 0.2
28/09/2018
10.54
 34,820 10.54 10.58 10.54 6,930 0 0.2
27/09/2018
10.54
 31,900 10.56 10.58 10.54 28,730 0 0.7
26/09/2018
10.56
 20,150 10.54 10.61 10.54 10,000 0 0.2
25/09/2018
10.54
 37,100 10.54 10.54 10.45 11,910 0 0.3
24/09/2018
10.54
 23,170 10.54 10.56 10.51 20,000 0 0.5
21/09/2018
10.54
 15,930 10.56 10.56 10.54 15,000 0 0.3
20/09/2018
10.54
 1,250 10.54 10.58 10.45 0 0 0
19/09/2018
10.54
 16,470 10.54 10.54 10.49 15,000 0 0.3
18/09/2018
10.49
 28,870 10.45 10.49 10.45 21,570 400 0.5
17/09/2018
10.49
 28,090 10.49 10.58 10.49 16,080 0 0.4
14/09/2018
10.49
 36,510 10.49 10.49 10.42 12,450 0 0.3
13/09/2018
10.49
 22,290 10.49 10.49 10.40 0 0 0
12/09/2018
10.45
 21,100 10.47 10.47 10.40 0 0 0
11/09/2018
10.49
 30,070 10.54 10.58 10.49 0 0 0
10/09/2018
10.54
 15,440 10.54 10.54 10.54 0 0 0
07/09/2018
10.54
 5,110 10.51 10.54 10.51 0 0 0
06/09/2018
10.54
 19,900 10.21 10.54 10.21 0 1,080 0.0
05/09/2018
10.08
 38,650 10.54 10.58 10.08 19,830 20 0.5
04/09/2018
10.54
 27,310 10.63 10.63 10.54 25,170 0 0.6
31/08/2018
10.54
 11,430 10.63 10.63 10.54 5,180 0 0.1
30/08/2018
10.63
 35,760 10.54 10.63 10.54 14,820 0 0.3
29/08/2018
10.54
 10,040 10.54 10.63 10.54 5,000 0 0.1
28/08/2018
10.54
 49,710 10.54 10.58 10.54 16,310 10,010 0.1
27/08/2018
10.63
 28,170 10.68 10.68 10.49 2,310 0 0.1
24/08/2018
10.63
 18,460 10.54 10.63 10.54 14,380 0 0.3
23/08/2018
10.63
 19,650 10.40 10.63 10.40 5,020 0 0.1
22/08/2018
10.45
 11,800 10.47 10.47 10.40 9,100 0 0.2
21/08/2018
10.47
 12,490 10.45 10.63 10.45 8,560 0 0.2
20/08/2018
10.45
 1,069,060 10.72 10.86 10.40 74,650 1,053,080 -22.0
17/08/2018
10.72
 33,830 10.72 10.86 10.72 1,390 0 0.0
16/08/2018
10.81
 171,260 10.40 11.00 10.40 48,290 0 1.1
15/08/2018
10.40
 24,770 10.77 10.81 10.40 0 0 0
14/08/2018
10.77
 66,550 11.00 11.00 10.77 500 0 0.0
13/08/2018
11.00
 30,420 10.91 11.00 10.91 7,000 0 0.2
10/08/2018
10.98
 16,310 10.95 11.00 10.95 6,010 0 0.1
09/08/2018
10.95
 76,910 10.95 11.00 10.86 12,000 0 0.3
08/08/2018
10.95
 12,230 10.91 10.95 10.91 10,000 0 0.2
07/08/2018
10.95
 26,020 10.95 10.95 10.86 19,860 0 0.5
06/08/2018
10.95
 48,260 10.98 11.00 10.86 27,030 0 0.6
03/08/2018
10.91
 11,940 10.81 10.95 10.81 2,600 0 0.1
02/08/2018
10.86
 10,470 10.68 10.86 10.68 0 0 0
01/08/2018
10.77
 9,600 10.72 10.77 10.72 5,000 0 0.1
31/07/2018
10.88
 83,580 10.81 10.88 10.81 10,000 0 0.2
30/07/2018
10.84
 7,280 10.79 10.84 10.79 0 0 0
27/07/2018
10.84
 5,790 10.75 10.84 10.75 0 0 0
26/07/2018
10.75
 42,360 10.65 10.77 10.65 7,000 0 0.2
25/07/2018
10.75
 79,300 10.86 10.86 10.75 6,000 35,000 -0.7
24/07/2018
10.68
 59,330 10.72 10.84 10.68 0 0 0
23/07/2018
10.68
 8,370 10.68 11.00 10.68 0 0 0
20/07/2018
10.86
 13,430 10.68 10.86 10.63 0 0 0
19/07/2018
10.86
 23,020 10.86 10.86 10.70 2,000 13,980 -0.3
18/07/2018
10.68
 4,200 10.86 10.86 10.68 200 690 0.0
17/07/2018
10.63
 50,490 10.68 10.68 10.63 8,110 0 0.2
16/07/2018
10.63
 176,050 10.63 10.68 10.63 31,890 27,000 0.1
13/07/2018
10.63
 10,060 10.58 10.63 10.51 0 0 0
12/07/2018
10.49
 22,400 10.45 10.54 10.40 0 0 0
11/07/2018
10.45
 10 10.45 10.45 10.45 0 0 0
10/07/2018
10.54
 37,710 10.54 10.58 10.54 17,110 0 0.4
09/07/2018
10.54
 133,440 10.68 10.86 10.54 0 102,660 -2.3
06/07/2018
10.54
 61,810 10.54 10.54 10.40 0 25,000 -0.6
05/07/2018
10.54
 33,410 10.63 10.63 10.49 0 0 0
04/07/2018
10.63
 33,170 10.58 10.63 10.58 6,600 0 0.2
03/07/2018
10.54
 13,900 10.58 10.63 10.54 0 0 0
02/07/2018
10.63
 43,360 10.63 10.68 10.63 0 0 0
29/06/2018
10.63
 37,730 10.63 10.63 10.58 0 0 0
28/06/2018
10.63
 5,310 10.77 10.77 10.63 0 0 0
27/06/2018
10.77
 7,420 10.68 10.91 10.40 0 0 0
26/06/2018
10.91
 33,920 10.95 10.95 10.86 0 0 0
25/06/2018
11.00
 20,570 10.86 11.00 10.63 0 0 0
22/06/2018
10.68
 1,780 10.49 10.68 10.49 0 0 0
21/06/2018: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
21/06/2018
10.47
 71,720 11.18 11.18 10.47 0 0 0
20/06/2018
10.46
 41,050 10.30 10.50 10.26 2,890 23,960 -0.5
19/06/2018
10.32
 43,810 10.38 10.38 10.22 15,000 0 0.4
18/06/2018
10.38
 12,480 10.54 10.54 10.38 0 0 0
15/06/2018
10.54
 27,160 10.54 10.54 10.46 0 0 0
14/06/2018
10.54
 12,310 10.42 10.54 10.42 0 0 0
13/06/2018
10.50
 8,820 10.26 10.50 10.26 0 0 0
12/06/2018
10.42
 17,860 10.52 10.52 10.38 400 0 0.0
11/06/2018
10.50
 9,220 10.36 10.50 10.34 5,700 0 0.1
08/06/2018
10.46
 6,130 10.38 10.46 10.34 0 100 0.0
07/06/2018
10.38
 14,180 10.38 10.50 10.34 4,300 0 0.1
06/06/2018
10.50
 52,590 10.30 10.50 10.30 10,510 0 0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc