CTCP Thủy điện Miền Trung (chp)

26.15
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
(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)
03/06/2016
7.18
 58,165 7.11 7.18 7.11 0 0 0
02/06/2016
7.11
 5,697 7.11 7.14 7.11 0 90 0.0
01/06/2016
7.11
 30,700 7.07 7.11 7.07 0 0 0
31/05/2016
7.07
 65,400 7.07 7.11 7.07 15,000 0 0.3
30/05/2016
7.07
 126,320 6.96 7.07 6.92 40,800 100 0.8
27/05/2016
6.96
 12,300 6.92 6.96 6.92 8,800 0 0.2
26/05/2016
6.92
 38,755 6.92 6.92 6.92 38,100 0 0.7
25/05/2016
6.92
 2,903 6.92 6.92 6.92 2,300 0 0.0
24/05/2016
6.92
 19,200 6.92 6.96 6.92 200,000 0 3.6
23/05/2016
6.92
 13,600 6.96 6.96 6.92 0 0 0
20/05/2016
6.99
 2,205 6.99 6.99 6.99 0 0 0
19/05/2016
6.99
 38,175 6.99 6.99 6.96 3,700 24,700 -0.4
18/05/2016
6.99
 50,050 6.92 7.11 6.92 25,300 100 0.5
17/05/2016
6.92
 49,900 6.77 6.92 6.77 17,200 0 0.3
16/05/2016
6.77
 110,555 6.66 6.81 6.66 32,600 0 0.6
13/05/2016
6.66
 17,800 6.66 6.66 6.63 11,900 0 0.2
12/05/2016
6.66
 8,200 6.55 6.66 6.55 5,300 0 0.1
11/05/2016
6.63
 22,247 6.63 6.63 6.48 4,000 0 0.1
10/05/2016
6.63
 23,100 6.59 6.63 6.44 0 0 0
09/05/2016
6.63
 128,000 6.77 6.77 6.48 0 0 0
06/05/2016
6.48
 53,100 6.44 6.52 6.41 0 0 0
05/05/2016
6.44
 25,100 6.52 6.63 6.44 0 0 0
04/05/2016
6.63
 53,300 6.66 6.70 6.63 22,100 16,300 0.1
29/04/2016
6.66
 1,500 6.66 6.66 6.66 1,400 0 0.0
28/04/2016
6.74
 25,800 6.66 6.74 6.63 13,500 0 0.2
27/04/2016
6.66
 49,752 6.63 6.70 6.63 22,200 3,500 0.3
26/04/2016
6.59
 47,410 6.48 6.66 6.48 40,800 2,500 0.7
25/04/2016
6.59
 27,860 6.66 6.66 6.44 0 0 0
22/04/2016: Cổ tức tiền mặt tỉ lệ: 16%
22/04/2016
6.77
 24,600 6.81 6.88 6.63 0 0 0
21/04/2016
6.81
 66,900 6.95 6.95 6.78 100 0 0.0
20/04/2016
6.95
 68,718 6.84 7.05 6.84 0 42 0.0
19/04/2016
6.84
 60,950 6.88 6.88 6.78 0 13,828 -0.3
15/04/2016
6.95
 67,125 6.84 6.98 6.84 5,000 0 0.1
14/04/2016
6.84
 44,966 6.81 6.91 6.78 0 0 0
13/04/2016
6.78
 53,940 6.81 6.84 6.78 0 0 0
12/04/2016
6.81
 24,700 6.84 6.84 6.78 5,100 0 0.1
11/04/2016
6.78
 16,300 6.91 6.91 6.78 1,000 0 0.0
08/04/2016
6.88
 16,250 6.91 6.95 6.88 0 0 0
07/04/2016
6.78
 2,600 6.78 6.78 6.74 0 0 0
06/04/2016
6.81
 10,315 6.78 6.81 6.78 0 5,080 -0.1
05/04/2016
6.81
 18,600 6.81 6.81 6.78 0 3,600 -0.1
04/04/2016
6.81
 19,500 6.88 6.88 6.81 0 16,400 -0.3
01/04/2016
6.91
 13,200 6.88 6.91 6.84 0 0 0
31/03/2016
6.91
 25,800 6.91 6.95 6.84 0 0 0
30/03/2016
6.88
 13,270 6.84 6.88 6.84 0 0 0
29/03/2016
6.84
 9,000 6.88 6.88 6.84 0 0 0
28/03/2016
6.81
 2,600 6.84 6.84 6.81 0 0 0
25/03/2016
6.78
 9,400 6.81 6.81 6.78 4,000 0 0.1
24/03/2016
6.81
 2,500 6.78 6.81 6.78 1,500 0 0.0
23/03/2016
6.78
 11,400 6.78 6.81 6.78 3,300 0 0.1
22/03/2016
6.78
 9,110 6.81 6.81 6.78 4,600 0 0.1
21/03/2016
6.78
 28,200 6.78 6.81 6.78 16,100 0 0.3
18/03/2016
6.88
 22,300 6.84 6.88 6.78 5,000 0 0.1
17/03/2016
6.84
 2,010 6.84 6.84 6.84 0 0 0
16/03/2016
6.88
 22,332 6.78 6.88 6.78 0 0 0
15/03/2016
6.78
 64,578 6.71 6.78 6.71 19,600 0 0.4
14/03/2016
6.71
 45,800 6.71 6.74 6.71 28,800 31,000 0.0
11/03/2016
6.71
 25,200 6.71 6.71 6.68 20,000 21,000 0.0
10/03/2016
6.68
 26,040 6.68 6.71 6.68 0 6,000 -0.1
09/03/2016
6.68
 37,700 6.68 6.71 6.68 0 19,000 -0.4
08/03/2016
6.68
 50,800 6.64 6.71 6.64 0 23,400 -0.5
07/03/2016
6.64
 17,800 6.64 6.64 6.64 0 8,000 -0.2
04/03/2016
6.64
 32,980 6.64 6.64 6.64 14,400 14,000 0.0
03/03/2016
6.64
 29,280 6.64 6.64 6.61 0 3,560 -0.1
02/03/2016
6.64
 31,600 6.51 6.78 6.51 0 16,700 -0.3
01/03/2016
6.47
 20,010 6.78 6.78 6.47 0 4,100 -0.1
29/02/2016
6.78
 3,908 6.78 6.78 6.78 0 0 0
26/02/2016
6.78
 19,036 6.78 6.78 6.78 0 0 0
25/02/2016
6.78
 11,800 6.78 6.78 6.78 0 0 0
24/02/2016
6.78
 17,600 6.78 6.81 6.61 7,200 0 0.1
23/02/2016
6.84
 47,390 6.84 6.84 6.84 352,100 0 6.8
22/02/2016
6.84
 18,210 6.91 6.91 6.78 6,800 0 0.1
19/02/2016
6.91
 33,336 6.95 6.95 6.88 10,000 30,500 -0.4
18/02/2016
6.95
 90,300 6.88 6.98 6.88 0 23,000 -0.5
17/02/2016
6.95
 79,600 6.95 6.95 6.91 22,000 30,800 -0.2
16/02/2016
6.95
 87,730 6.95 6.95 6.95 0 0 0
15/02/2016
6.95
 57,600 6.95 6.95 6.78 10,000 0 0.2
05/02/2016
6.95
 48,046 6.95 6.95 6.95 0 0 0
04/02/2016
6.95
 61,504 6.91 6.95 6.84 0 0 0
03/02/2016
6.68
 8,630 6.57 6.68 6.54 0 5,000 -0.1
02/02/2016
6.57
 12,120 6.57 6.61 6.54 0 0 0
01/02/2016
6.57
 10,810 6.57 6.57 6.57 0 0 0
29/01/2016
6.57
 4,236 6.64 6.64 6.57 0 0 0
28/01/2016
6.57
 10,850 6.61 6.64 6.54 0 0 0
27/01/2016
6.68
 22,100 6.61 6.71 6.61 0 0 0
26/01/2016
6.64
 8,950 6.57 6.71 6.57 0 0 0
25/01/2016
6.57
 8,760 6.81 6.81 6.44 0 0 0
22/01/2016
6.51
 12,303 6.44 6.51 6.44 0 0 0
21/01/2016
6.44
 6,039 6.54 6.54 6.44 0 0 0
20/01/2016
6.47
 22,601 6.44 6.51 6.10 0 0 0
19/01/2016
6.54
 6,470 6.64 6.64 6.44 0 0 0
18/01/2016
6.64
 15,394 6.78 6.81 6.64 0 0 0
15/01/2016
6.78
 2,208 6.88 6.88 6.78 0 0 0
14/01/2016
6.91
 65,841 6.88 6.91 6.88 51,400 0 1.0
13/01/2016
6.88
 24,719 6.88 6.88 6.88 17,000 0 0.3
12/01/2016
6.88
 20,412 6.84 6.88 6.81 13,300 0 0.3
11/01/2016
6.81
 5,310 6.81 6.95 6.81 4,300 0 0.1
08/01/2016
6.81
 28,100 6.81 6.81 6.78 23,600 0 0.5
07/01/2016
6.81
 20,100 6.91 6.95 6.81 0 0 0
06/01/2016
6.91
 46,610 6.91 6.91 6.88 0 0 0

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