CTCP Thủy điện Miền Trung (chp)

32.80
-0.20
(-0.61%)
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
(2024-08-20) 		-0.01 -0.04% 559,800 0 0
32.65
33.85
32.80
2 tháng
(2024-07-22) 		-0.35 -1.04% 836,800 -99 -0.0
32.35
33.85
32.80
3 tháng
(2024-06-21) 		0.46 1.42% 1,298,400 -99 -0.0
31.73
33.85
32.80
6 tháng
(2024-03-25) 		4.93 17.58% 2,708,500 -13,930 -0.4
27.92
33.85
32.80
12 tháng
(2023-09-25) 		11.43 53.03% 5,305,300 -27,630 -0.7
21.38
33.85
32.80
24 tháng
(2022-09-30) 		12.65 62.16% 10,863,000 -119,112 -11.0
17.87
33.85
32.80
36 tháng
(2021-10-05) 		16.97 105.81% 18,795,700 6,270 -7.4
15.38
33.85
32.80
60 tháng
(2019-10-16) 		20.24 158.63% 28,695,340 541,890 2.7
10.87
33.85
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
21.38
 31,100 21.29 21.38 21.20 0 0 0
06/07/2023
21.29
 9,700 21.38 21.47 21.29 0 0 0
05/07/2023
21.38
 141,000 21.38 21.38 21.20 0 0 0
04/07/2023
21.38
 46,200 21.47 21.47 21.20 0 0 0
03/07/2023
21.47
 10,400 21.47 21.84 21.47 0 0 0
30/06/2023
21.47
 15,900 21.57 21.66 21.43 0 0 0
29/06/2023
21.57
 10,900 21.70 21.70 21.57 0 0 0
28/06/2023
21.70
 16,800 21.57 21.75 21.57 0 3,000 -0.1
27/06/2023
21.57
 18,000 21.47 21.75 21.57 0 0 0
26/06/2023
21.47
 17,400 21.47 22.03 21.20 0 0 0
23/06/2023
21.47
 1,400 21.20 21.47 21.20 0 0 0
22/06/2023
21.20
 45,400 21.15 21.20 21.10 0 0 0
21/06/2023
21.15
 7,500 21.01 22.35 21.10 0 0 0
20/06/2023
21.01
 11,300 21.10 21.15 21.01 0 0 0
19/06/2023
21.10
 16,300 21.15 21.15 20.92 0 0 0
16/06/2023
21.15
 32,600 21.20 21.29 21.15 0 0 0
15/06/2023
21.20
 23,000 21.38 21.38 21.10 0 0 0
14/06/2023
21.38
 8,700 21.43 21.43 21.38 0 0 0
13/06/2023
21.43
 29,100 21.57 21.57 21.33 0 0 0
12/06/2023
21.57
 12,700 21.66 22.58 21.47 0 0 0
09/06/2023
21.66
 2,400 21.57 22.49 21.43 0 0 0
08/06/2023
21.57
 16,900 21.70 21.70 21.24 0 0 0
07/06/2023: Cổ tức tiền mặt tỉ lệ: 18%
07/06/2023
21.70
 40,000 21.66 21.93 21.66 0 0 0
06/06/2023
21.66
 102,000 21.66 21.74 21.66 0 0 0
05/06/2023
21.66
 28,400 21.57 21.91 21.49 0 0 0
02/06/2023
21.57
 24,900 21.57 21.66 21.23 0 0 0
01/06/2023
21.57
 9,100 21.57 21.66 21.27 0 0 0
31/05/2023
21.57
 3,700 21.57 21.70 21.40 0 0 0
30/05/2023
21.57
 12,600 21.57 21.91 21.19 0 0 0
29/05/2023
21.57
 36,400 21.23 21.57 21.19 0 0 0
26/05/2023
21.23
 11,600 21.19 21.27 21.19 0 0 0
25/05/2023
21.19
 20,800 21.06 21.31 21.14 0 0 0
24/05/2023
21.06
 21,100 21.14 21.14 21.02 0 0 0
23/05/2023
21.14
 20,000 21.23 21.23 20.97 0 0 0
22/05/2023
21.23
 39,500 20.76 21.31 21.19 0 0 0
19/05/2023
20.76
 2,800 20.72 20.84 20.76 0 0 0
18/05/2023
20.72
 12,000 20.84 20.89 20.63 0 0 0
17/05/2023
20.84
 25,400 21.06 21.06 20.76 0 0 0
16/05/2023
21.06
 26,200 20.97 21.06 20.89 0 0 0
15/05/2023
20.97
 6,600 20.97 21.02 20.89 0 0 0
12/05/2023
20.97
 20,500 21.06 21.06 20.63 0 0 0
11/05/2023
21.06
 8,000 20.97 21.06 20.80 0 0 0
10/05/2023
20.97
 11,400 20.89 21.14 20.72 0 0 0
09/05/2023
20.89
 28,200 20.80 20.97 20.72 0 0 0
08/05/2023
20.80
 11,000 21.14 21.23 20.80 0 0 0
05/05/2023
21.14
 11,500 20.89 21.31 20.80 0 0 0
04/05/2023
20.89
 19,500 20.89 21.06 20.84 0 0 0
28/04/2023
20.89
 14,200 20.97 20.97 20.89 0 0 0
27/04/2023
20.97
 48,900 21.23 21.23 20.72 0 0 0
26/04/2023
21.23
 2,900 21.23 21.23 20.97 0 0 -0.0
25/04/2023
21.23
 9,100 21.23 21.31 21.06 0 0 -0.0
24/04/2023
21.23
 8,300 21.40 21.40 21.23 0 0 -0.0
21/04/2023
21.40
 18,600 21.40 21.49 20.12 0 0 -0.0
20/04/2023
21.40
 14,700 21.36 21.40 21.31 0 0 0
19/04/2023
21.36
 4,800 21.36 21.36 21.27 0 0 -0.0
18/04/2023
21.36
 7,400 21.36 21.36 21.23 0 0 -0.0
17/04/2023
21.36
 10,800 21.57 21.57 21.31 0 0 -0.0
14/04/2023
21.57
 15,600 21.40 21.66 21.31 0 0 -0.0
13/04/2023
21.40
 27,400 21.06 21.40 21.23 0 0 -0.0
12/04/2023
21.06
 32,100 20.89 21.49 21.06 0 0 0
11/04/2023
20.89
 9,100 21.19 21.19 20.63 0 0 -0.0
10/04/2023
21.19
 9,900 21.10 21.19 20.76 0 1,000 -0.0
07/04/2023
21.10
 9,900 21.31 21.36 21.10 0 2,600 -0.1
06/04/2023
21.31
 8,500 21.06 21.31 20.97 0 291 -0.0
05/04/2023
21.06
 8,200 20.93 21.06 20.93 0 0 0
04/04/2023
20.93
 7,200 21.14 21.14 20.93 0 0 0
03/04/2023
21.14
 9,700 21.14 21.14 20.63 0 0 0
31/03/2023
21.14
 13,500 21.06 21.23 20.80 0 0 0
30/03/2023
21.06
 7,900 21.02 21.14 20.97 0 0 0
29/03/2023
21.02
 6,100 21.14 21.14 20.89 0 0 0
28/03/2023
21.14
 28,300 21.23 21.23 21.14 0 0 0
27/03/2023
21.23
 8,600 21.23 21.23 21.14 0 0 0
24/03/2023
21.23
 1,400 21.31 21.31 20.89 0 0 0
23/03/2023
21.31
 7,300 21.36 21.36 21.14 0 0 0
22/03/2023
21.36
 2,100 21.36 21.36 21.10 0 0 0
21/03/2023
21.36
 9,500 21.40 21.40 21.06 0 0 -0.1
20/03/2023
21.40
 7,500 21.40 21.40 21.10 0 0 -0.0
17/03/2023
21.40
 6,400 21.23 21.61 20.59 0 0 -0.0
16/03/2023
21.23
 10,900 21.23 21.27 21.23 0 0 -0.0
15/03/2023
21.23
 8,400 21.14 21.23 20.97 0 200 -0.0
14/03/2023
21.14
 12,600 20.97 21.14 20.80 0 0 -0.1
13/03/2023
20.97
 15,000 21.14 21.14 20.93 0 0 -0.1
10/03/2023
21.14
 33,900 21.10 21.14 21.10 0 0 -0.1
09/03/2023
21.10
 35,400 20.97 21.14 20.89 0 0 -0.1
08/03/2023
20.97
 20,300 20.84 20.97 20.84 0 0 -0.1
07/03/2023
20.84
 10,200 20.84 20.89 20.80 0 0 -0.1
06/03/2023
20.84
 11,800 20.89 21.06 20.54 0 0 -0.1
03/03/2023
20.89
 4,300 20.67 21.14 20.63 0 0 -0.1
02/03/2023
20.67
 5,300 20.63 21.31 20.67 0 0 -0.1
01/03/2023
20.63
 4,600 20.89 20.89 20.54 0 0 -0.1
28/02/2023
20.89
 26,300 20.67 20.89 20.54 0 0 -0.1
27/02/2023
20.67
 3,900 20.72 20.72 20.12 0 0 -0.1
24/02/2023
20.72
 4,400 19.95 20.72 20.07 0 0 -0.1
23/02/2023
19.95
 28,800 20.76 21.06 19.95 0 0 -0.1
22/02/2023
20.76
 4,700 20.80 20.80 20.37 0 0 -0.1
21/02/2023
20.80
 5,600 20.54 20.80 20.37 0 0 -0.1
20/02/2023
20.54
 16,100 20.46 20.72 20.37 0 0 -0.1
17/02/2023
20.46
 6,400 20.46 20.46 20.46 0 0 -0.1
16/02/2023
20.46
 12,700 20.63 20.63 20.37 0 4,600 -0.1
15/02/2023
20.63
 100 20.54 20.63 20.63 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |