CTCP Thủy điện Miền Trung (chp)

33.10
0
(0%)
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
(2024-10-23) 		0.05 0.15% 332,500 0 0
32.85
33.70
33.10
2 tháng
(2024-09-23) 		0 0% 695,400 -3,500 -0.1
32.50
33.70
33.10
3 tháng
(2024-08-26) 		-0.30 -0.90% 1,247,300 -3,500 -0.1
32.50
33.85
33.10
6 tháng
(2024-05-27) 		0.27 0.83% 2,508,500 -3,500 -0.1
31.73
33.85
33.10
12 tháng
(2023-11-28) 		10.88 49.20% 5,554,500 -20,000 -0.6
22.12
33.85
33.10
24 tháng
(2022-12-05) 		13.75 71.40% 10,341,900 -86,067 -5.3
18.88
33.85
33.10
36 tháng
(2021-12-08) 		15.78 91.63% 17,807,100 -6,000 -7.7
16.68
33.85
33.10
60 tháng
(2019-12-19) 		20.11 156.10% 29,089,290 532,160 2.5
10.87
33.85
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2016
9.32
 6,500 9.56 9.56 9.32 0 0 0
30/06/2016
9.56
 63,222 9.23 9.56 9.00 307,900 0 6.3
29/06/2016
9.23
 4,600 9.32 9.32 9.23 0 0 0
28/06/2016
9.32
 22,900 9.42 9.42 8.86 0 0 0
27/06/2016
9.42
 20,256 9.46 9.46 9.00 0 0 0
24/06/2016
9.46
 78,400 9.51 9.51 9.09 0 0 0
23/06/2016
9.51
 49,011 9.51 9.56 9.51 0 0 0
22/06/2016
9.51
 44,767 9.51 9.60 9.46 0 0 0
21/06/2016
9.51
 48,900 9.42 9.56 9.42 0 0 0
20/06/2016
9.42
 43,800 9.28 9.42 9.28 0 0 0
17/06/2016
9.28
 114,000 9.14 9.32 9.09 0 0 0
16/06/2016
9.14
 120,837 9.09 9.14 9.09 5,000 0 0.1
15/06/2016
9.09
 61,200 9.09 9.09 9.00 5,000 0 0.1
14/06/2016
9.09
 17,500 9.00 9.09 8.86 6,400 0 0.1
13/06/2016
9.00
 15,587 9.04 9.04 8.86 7,900 0 0.2
10/06/2016
9.04
 16,332 9.00 9.09 8.95 7,200 0 0.1
09/06/2016
9.00
 20,700 8.95 9.00 8.95 15,200 0 0.3
08/06/2016
8.95
 20,056 8.95 9.00 8.95 6,100 0 0.1
07/06/2016
8.95
 3,085 9.00 9.00 8.95 3,000 0 0.1
06/06/2016
9.00
 10,520 9.09 9.09 9.00 0 0 0
03/06/2016
9.09
 58,165 9.00 9.09 9.00 0 0 0
02/06/2016
9.00
 5,697 9.00 9.04 9.00 0 90 -0.0
01/06/2016
9.00
 30,700 8.95 9.00 8.95 0 0 0
31/05/2016
8.95
 65,400 8.95 9.00 8.95 15,000 0 0.3
30/05/2016
8.95
 126,320 8.81 8.95 8.76 40,800 100 0.8
27/05/2016
8.81
 12,300 8.76 8.81 8.76 8,800 0 0.2
26/05/2016
8.76
 38,755 8.76 8.76 8.76 38,100 0 0.7
25/05/2016
8.76
 2,903 8.76 8.76 8.76 2,300 0 0.0
24/05/2016
8.76
 19,200 8.76 8.81 8.76 200,000 0 3.6
23/05/2016
8.76
 13,600 8.86 8.86 8.76 0 0 0
20/05/2016
8.86
 2,205 8.86 8.86 8.86 0 0 0
19/05/2016
8.86
 38,175 8.86 8.86 8.81 3,700 24,700 -0.4
18/05/2016
8.86
 50,050 8.76 9.00 8.76 25,300 100 0.5
17/05/2016
8.76
 49,900 8.58 8.76 8.58 17,200 0 0.3
16/05/2016
8.58
 110,555 8.44 8.63 8.44 32,600 0 0.6
13/05/2016
8.44
 17,800 8.44 8.44 8.39 11,900 0 0.2
12/05/2016
8.44
 8,200 8.39 8.44 8.30 5,300 0 0.1
11/05/2016
8.39
 22,247 8.39 8.39 8.21 4,000 0 0.1
10/05/2016
8.39
 23,100 8.39 8.39 8.16 0 0 0
09/05/2016
8.39
 128,000 8.21 8.58 8.21 0 0 0
06/05/2016
8.21
 53,100 8.16 8.25 8.11 0 0 0
05/05/2016
8.16
 25,100 8.39 8.39 8.16 0 0 0
04/05/2016
8.39
 53,300 8.44 8.49 8.39 22,100 16,300 0.1
29/04/2016
8.44
 1,500 8.53 8.53 8.44 1,400 0 0.0
28/04/2016
8.53
 25,800 8.44 8.53 8.39 13,500 0 0.2
27/04/2016
8.44
 49,752 8.35 8.49 8.39 22,200 3,500 0.3
26/04/2016
8.35
 47,410 8.35 8.44 8.21 40,800 2,500 0.7
25/04/2016
8.35
 27,860 8.58 8.58 8.16 0 0 0
22/04/2016: Cổ tức tiền mặt tỉ lệ: 16%
22/04/2016
8.58
 24,600 8.63 8.72 8.39 0 0 0
21/04/2016
8.63
 66,900 8.80 8.80 8.58 100 0 0.0
20/04/2016
8.80
 68,718 8.67 8.93 8.67 0 42 -0.0
19/04/2016
8.67
 60,950 8.80 8.80 8.58 0 13,828 -0.3
15/04/2016
8.80
 67,125 8.67 8.84 8.67 5,000 0 0.1
14/04/2016
8.67
 44,966 8.58 8.75 8.58 0 0 0
13/04/2016
8.58
 53,940 8.63 8.67 8.58 0 0 0
12/04/2016
8.63
 24,700 8.58 8.67 8.58 5,100 0 0.1
11/04/2016
8.58
 16,300 8.71 8.75 8.58 1,000 0 0.0
08/04/2016
8.71
 16,250 8.58 8.80 8.71 0 0 0
07/04/2016
8.58
 2,600 8.63 8.63 8.54 0 0 0
06/04/2016
8.63
 10,315 8.63 8.63 8.58 0 5,080 -0.1
05/04/2016
8.63
 18,600 8.63 8.63 8.58 0 3,600 -0.1
04/04/2016
8.63
 19,500 8.75 8.75 8.63 0 16,400 -0.3
01/04/2016
8.75
 13,200 8.75 8.75 8.67 0 0 0
31/03/2016
8.75
 25,800 8.71 8.80 8.67 0 0 0
30/03/2016
8.71
 13,270 8.67 8.71 8.67 0 0 0
29/03/2016
8.67
 9,000 8.63 8.71 8.67 0 0 0
28/03/2016
8.63
 2,600 8.58 8.67 8.63 0 0 0
25/03/2016
8.58
 9,400 8.63 8.63 8.58 4,000 0 0.1
24/03/2016
8.63
 2,500 8.58 8.63 8.58 1,500 0 0.0
23/03/2016
8.58
 11,400 8.58 8.63 8.58 3,300 0 0.1
22/03/2016
8.58
 9,110 8.58 8.63 8.58 4,600 0 0.1
21/03/2016
8.58
 28,200 8.71 8.71 8.58 16,100 0 0.3
18/03/2016
8.71
 22,300 8.67 8.71 8.58 5,000 0 0.1
17/03/2016
8.67
 2,010 8.71 8.71 8.67 0 0 0
16/03/2016
8.71
 22,332 8.58 8.71 8.58 0 0 0
15/03/2016
8.58
 64,578 8.50 8.58 8.50 19,600 0 0.4
14/03/2016
8.50
 45,800 8.50 8.54 8.50 28,800 31,000 -0.0
11/03/2016
8.50
 25,200 8.45 8.50 8.45 20,000 21,000 -0.0
10/03/2016
8.45
 26,040 8.45 8.50 8.45 0 6,000 -0.1
09/03/2016
8.45
 37,700 8.45 8.50 8.45 0 19,000 -0.4
08/03/2016
8.45
 50,800 8.41 8.50 8.41 0 23,400 -0.5
07/03/2016
8.41
 17,800 8.41 8.41 8.41 0 8,000 -0.2
04/03/2016
8.41
 32,980 8.41 8.41 8.41 14,400 14,000 0.0
03/03/2016
8.41
 29,280 8.41 8.41 8.37 0 3,560 -0.1
02/03/2016
8.41
 31,600 8.20 8.58 8.24 0 16,700 -0.3
01/03/2016
8.20
 20,010 8.58 8.58 8.20 0 4,100 -0.1
29/02/2016
8.58
 3,908 8.58 8.58 8.58 0 0 0
26/02/2016
8.58
 19,036 8.58 8.58 8.58 0 0 0
25/02/2016
8.58
 11,800 8.58 8.58 8.58 0 0 0
24/02/2016
8.58
 17,600 8.67 8.67 8.37 7,200 0 0.1
23/02/2016
8.67
 47,390 8.67 8.67 8.67 352,100 0 6.8
22/02/2016
8.67
 18,210 8.75 8.75 8.58 6,800 0 0.1
19/02/2016
8.75
 33,336 8.80 8.80 8.71 10,000 30,500 -0.4
18/02/2016
8.80
 90,300 8.80 8.84 8.71 0 23,000 -0.5
17/02/2016
8.80
 79,600 8.80 8.80 8.75 22,000 30,800 -0.2
16/02/2016
8.80
 87,730 8.80 8.80 8.80 0 0 0
15/02/2016
8.80
 57,600 8.80 8.80 8.58 10,000 0 0.2
05/02/2016
8.80
 48,046 8.80 8.80 8.80 0 0 0
04/02/2016
8.80
 61,504 8.45 8.80 8.67 0 0 0
03/02/2016
8.45
 8,630 8.32 8.45 8.28 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |