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
26.15
2 tháng
(2026-08-06) 		0.77 2.98% 521,200 0 0
25.50
26.50
26.15
3 tháng
(2026-07-07) 		0.49 1.87% 717,100 0 0
25.26
26.50
26.15
6 tháng
(2026-04-08) 		-0.12 -0.46% 1,410,300 -300 0.0
25.26
26.67
26.15
12 tháng
(2025-10-10) 		-0.48 -1.79% 6,782,000 -2,973,700 -88.0
23.94
26.98
26.15
24 tháng
(2024-10-15) 		0.60 2.32% 13,704,200 -4,707,900 -146.0
23.94
31.11
26.15
36 tháng
(2023-10-23) 		9.40 54.96% 19,042,900 -4,738,800 -146.8
17.10
31.11
26.15
60 tháng
(2021-11-01) 		13.57 104.91% 32,188,700 -4,710,900 -153.6
12.90
31.11
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2017
10.19
 56,740 10.15 10.19 10.05 0 0 0
10/08/2017
10.11
 62,220 9.99 10.17 9.99 0 0 0
09/08/2017
9.99
 142,590 10.26 10.42 9.99 0 93,450 -2.4
08/08/2017
10.26
 122,690 10.26 10.50 10.11 0 38,110 -1.0
07/08/2017
10.26
 210,490 10.66 10.74 10.26 1,200 138,050 -3.6
04/08/2017
10.66
 159,350 10.74 10.86 10.66 20,700 138,380 -3.2
03/08/2017
10.76
 400,630 10.70 11.05 10.62 73,000 276,000 -5.5
02/08/2017
10.70
 242,870 10.78 11.01 10.64 48,800 165,000 -3.2
01/08/2017
10.78
 99,940 10.82 10.86 10.74 20,000 0 0.5
31/07/2017
10.86
 64,620 10.98 10.98 10.78 12,800 1,100 0.3
28/07/2017
10.98
 56,400 10.86 10.98 10.86 11,200 5,600 0.2
27/07/2017
10.90
 111,990 10.98 10.98 10.78 22,050 11,100 0.3
26/07/2017
10.98
 111,630 11.13 11.13 10.98 6,570 0 0.2
25/07/2017
11.09
 115,110 11.07 11.13 10.98 6,740 410 0.2
24/07/2017
11.07
 78,080 11.25 11.25 11.05 0 8,000 -0.2
21/07/2017
11.29
 80,130 11.49 11.53 11.21 0 4,200 -0.1
20/07/2017
11.45
 154,750 11.23 11.76 11.23 0 7,100 -0.2
19/07/2017
11.23
 72,710 11.27 11.27 11.09 0 0 0
18/07/2017
11.27
 77,820 11.15 11.27 11.15 190 0 0.0
17/07/2017
11.25
 91,500 11.31 11.35 11.11 0 0 0
14/07/2017
11.31
 65,510 11.33 11.33 11.13 0 0 0
13/07/2017
11.33
 49,100 11.17 11.37 11.17 0 0 0
12/07/2017
11.21
 75,210 11.23 11.25 11.15 0 0 0
11/07/2017
11.21
 191,460 10.66 11.29 10.66 29,350 0 0.8
10/07/2017
10.68
 76,400 10.86 10.86 10.68 14,500 0 0.4
07/07/2017
10.86
 198,260 10.78 10.88 10.62 40,050 0 1.1
06/07/2017
10.82
 60,740 10.98 10.98 10.74 12,200 0 0.3
05/07/2017
10.94
 56,810 10.98 11.01 10.86 12,400 0 0.3
04/07/2017
10.90
 28,430 11.03 11.03 10.90 5,300 0 0.1
03/07/2017
10.94
 72,430 10.68 10.98 10.68 14,400 0 0.4
30/06/2017
10.72
 68,540 10.70 10.74 10.66 13,500 0 0.4
29/06/2017
10.74
 75,710 10.74 10.82 10.66 17,000 0 0.5
28/06/2017
10.74
 49,460 10.72 10.78 10.66 12,110 0 0.3
27/06/2017
10.72
 157,350 10.86 10.86 10.54 30,400 0 0.8
26/06/2017
10.70
 136,710 10.42 10.82 10.42 25,050 0 0.7
23/06/2017
10.42
 44,900 10.56 10.56 10.40 0 15,500 -0.4
22/06/2017
10.46
 110,420 10.42 10.62 10.42 0 90 0.0
21/06/2017
10.42
 144,280 10.23 10.42 10.03 0 0 0
20/06/2017
10.23
 51,040 10.19 10.24 10.11 560 0 0.0
19/06/2017
10.26
 71,360 10.07 10.62 10.07 0 0 0
16/06/2017
9.95
 152,380 9.63 9.99 9.63 350 3,810 -0.1
15/06/2017
9.63
 102,430 9.59 9.71 9.55 200 0 0.0
14/06/2017
9.59
 54,620 9.63 9.63 9.59 3,300 5,000 0.0
13/06/2017
9.71
 51,980 9.75 9.75 9.67 1,500 0 0.0
12/06/2017
9.75
 36,730 9.73 9.81 9.71 0 0 0
09/06/2017
9.79
 74,750 9.85 9.85 9.63 9,680 170 0.2
08/06/2017
9.81
 70,220 9.87 9.87 9.67 1,000 0 0.0
07/06/2017
9.91
 171,000 9.71 9.95 9.71 8,800 20 0.2
06/06/2017
9.67
 140,580 9.55 9.67 9.53 1,300 0 0.0
05/06/2017
9.59
 67,680 9.67 9.67 9.53 250 0 0.0
02/06/2017
9.59
 286,030 9.42 9.75 9.42 0 50 0.0
01/06/2017
9.24
 106,310 9.08 9.24 8.96 0 0 0
31/05/2017
8.90
 25,730 9.08 9.08 8.86 0 10 0.0
30/05/2017
8.86
 54,550 8.76 9.08 8.76 6,000 40 0.1
29/05/2017
8.76
 100,930 8.76 8.76 8.72 1,670 0 0.0
26/05/2017
8.76
 79,460 8.76 8.80 8.69 1,670 0 0.0
25/05/2017
8.80
 90,070 8.65 8.82 8.65 0 0 0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 16%
24/05/2017
8.72
 139,900 8.72 8.74 8.65 2,050 0 0.0
23/05/2017
8.72
 78,660 8.74 8.82 8.71 0 0 0
22/05/2017
8.74
 62,580 8.84 8.84 8.69 4,200 20 0.1
19/05/2017
8.76
 51,110 8.65 8.80 8.65 0 0 0
18/05/2017
8.65
 83,550 8.63 8.65 8.61 50 0 0.0
17/05/2017
8.63
 96,530 8.65 8.69 8.58 0 21,050 -0.5
16/05/2017
8.61
 165,230 8.65 8.80 8.61 0 14,000 -0.3
15/05/2017
8.65
 155,750 8.65 8.69 8.54 0 0 0
12/05/2017
8.84
 156,850 9.02 9.02 8.84 100 26,150 -0.6
11/05/2017
9.02
 416,090 8.61 9.02 8.60 3,060 0 0.1
10/05/2017
8.60
 64,290 8.58 8.63 8.54 0 21,400 -0.5
09/05/2017
8.58
 136,940 8.65 8.69 8.47 11,650 20,300 -0.2
08/05/2017
8.65
 36,070 8.72 8.72 8.60 3,200 0 0.1
05/05/2017
8.60
 24,490 8.69 8.69 8.58 0 6,270 -0.1
04/05/2017
8.69
 157,600 8.76 8.76 8.69 0 18,840 -0.4
03/05/2017
8.69
 131,100 8.39 8.78 8.39 9,200 19,000 -0.2
28/04/2017
8.39
 27,650 8.38 8.39 8.36 0 0 0
27/04/2017
8.36
 19,000 8.30 8.38 8.26 100 0 0.0
26/04/2017
8.30
 29,880 8.34 8.36 8.28 0 0 0
25/04/2017
8.34
 45,840 8.38 8.47 8.34 0 0 0
24/04/2017
8.38
 54,890 8.54 8.58 8.38 0 0 0
21/04/2017
8.50
 10,410 8.58 8.58 8.41 0 0 0
20/04/2017
8.58
 110,550 8.38 8.61 8.38 0 0 0
19/04/2017
8.32
 27,990 8.34 8.38 8.32 0 0 0
18/04/2017
8.38
 8,580 8.36 8.38 8.34 0 0 0
17/04/2017
8.39
 35,470 8.43 8.43 8.32 0 0 0
14/04/2017
8.43
 25,760 8.39 8.43 8.28 0 0 0
13/04/2017
8.39
 15,000 8.36 8.43 8.36 0 0 0
12/04/2017
8.39
 55,660 8.41 8.47 8.36 0 0 0
11/04/2017
8.36
 62,880 8.43 8.43 8.36 0 0 0
10/04/2017
8.45
 48,080 8.43 8.45 8.43 0 0 0
07/04/2017
8.43
 38,470 8.43 8.43 8.43 0 0 0
05/04/2017
8.45
 100,450 8.43 8.45 8.43 0 0 0
04/04/2017
8.43
 62,110 8.47 8.47 8.43 0 0 0
03/04/2017
8.45
 26,000 8.43 8.47 8.43 0 0 0
31/03/2017
8.43
 17,640 8.47 8.50 8.43 0 0 0
30/03/2017
8.45
 13,820 8.65 8.65 8.39 0 0 0
29/03/2017
8.47
 35,450 8.34 8.47 8.34 0 0 0
28/03/2017
8.34
 5,590 8.65 8.65 8.34 0 0 0
27/03/2017
8.36
 3,590 8.32 8.36 8.32 0 1,000 0.0
24/03/2017
8.32
 36,340 8.32 8.32 8.28 0 9,000 -0.2
23/03/2017
8.43
 3,020 8.32 8.43 8.30 0 700 0.0
22/03/2017
8.32
 6,730 8.36 8.36 8.32 0 0 0

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