CTCP Thủy điện Miền Trung (chp)

33
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
(2024-10-22) 		0.05 0.15% 339,800 0 0
32.85
33.70
33
2 tháng
(2024-09-23) 		0 0% 685,900 -3,500 -0.1
32.50
33.70
33
3 tháng
(2024-08-23) 		0.03 0.10% 1,247,500 -3,500 -0.1
32.50
33.85
33
6 tháng
(2024-05-27) 		0.27 0.83% 2,499,000 -3,500 -0.1
31.73
33.85
33
12 tháng
(2023-11-27) 		10.79 48.58% 5,560,600 -20,000 -0.6
22.12
33.85
33
24 tháng
(2022-12-02) 		14.07 74.34% 10,363,400 -89,667 -5.4
18.88
33.85
33
36 tháng
(2021-12-07) 		16.32 97.79% 17,841,400 -6,000 -7.7
16.68
33.85
33
60 tháng
(2019-12-18) 		20.11 156.10% 29,096,540 532,160 2.5
10.87
33.85
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
20.54
 9,800 20.24 20.54 19.99 0 0 -0.1
13/02/2023
20.24
 1,200 20.37 20.72 20.24 0 0 -0.1
10/02/2023
20.37
 11,100 20.37 20.46 20.37 0 0 -0.1
09/02/2023
20.37
 3,000 20.37 20.37 20.29 0 0 -0.1
08/02/2023
20.37
 19,300 20.37 20.46 20.37 0 0 -0.1
07/02/2023
20.37
 10,600 20.76 20.84 20.20 0 3,000 -0.1
06/02/2023
20.76
 10,500 20.54 20.89 20.54 0 0 -0.0
03/02/2023
20.54
 4,200 20.84 20.84 20.54 0 0 -0.0
02/02/2023
20.84
 11,200 20.76 20.84 20.54 0 0 -0.0
01/02/2023
20.76
 15,400 20.72 20.89 20.54 0 1,500 -0.0
31/01/2023
20.72
 38,200 20.37 20.72 20.12 0 0 -0.0
30/01/2023
20.37
 40,500 20.20 20.54 20.12 0 3 -0.0
27/01/2023
20.20
 8,700 20.20 20.20 20.12 0 0 -0.0
19/01/2023
20.20
 18,300 19.99 20.20 19.73 0 1,800 -0.0
18/01/2023
19.99
 55,400 19.86 20.07 19.77 0 21,100 -0.5
17/01/2023
19.86
 5,800 19.77 19.90 19.35 0 1,000 -0.0
16/01/2023
19.77
 7,200 19.60 19.77 19.05 0 0 -0.1
13/01/2023
19.60
 10,300 19.77 19.99 19.60 0 2,400 -0.1
12/01/2023
19.77
 14,400 19.73 19.86 19.73 0 0 -0.0
11/01/2023
19.73
 19,900 19.69 19.95 19.43 0 0 -0.0
10/01/2023
19.69
 13,700 19.52 19.69 19.43 0 0 -0.0
09/01/2023
19.52
 46,100 19.47 19.56 19.30 0 0 -0.0
06/01/2023
19.47
 33,900 19.26 19.47 19.17 0 0 -0.0
05/01/2023
19.26
 13,400 19.30 19.60 19.26 0 7 -0.0
04/01/2023
19.30
 6,400 19.52 19.52 19.26 0 2,000 -0.0
03/01/2023
19.52
 24,100 19.35 19.52 19.00 0 4,051 -0.1
30/12/2022
19.35
 15,100 19.17 19.35 18.88 0 0 -0.0
29/12/2022
19.17
 24,100 18.88 19.17 18.88 0 0 -0.0
28/12/2022
18.88
 7,800 19.09 19.09 18.83 0 0 -0.0
27/12/2022
19.09
 15,700 18.92 19.09 18.83 0 15 -0.0
26/12/2022
18.92
 16,300 19.17 19.17 18.92 0 0 -0.0
23/12/2022
19.17
 7,600 18.88 19.17 18.88 0 0 -0.0
22/12/2022
18.88
 1,600 19.13 19.13 18.88 0 0 -0.0
21/12/2022
19.13
 39,600 19.22 19.22 18.83 0 0 -0.0
20/12/2022
19.22
 86,000 19.13 19.22 18.83 0 0 -0.0
19/12/2022
19.13
 15,800 19.26 19.26 18.75 0 0 -0.0
16/12/2022
19.26
 21,900 19.30 19.30 18.92 0 0 -0.0
15/12/2022
19.30
 20,100 19.26 19.30 18.96 0 200 -0.0
14/12/2022
19.26
 24,000 19.35 19.35 19.00 0 0 -0.0
13/12/2022
19.35
 6,900 19.17 19.35 19.00 0 0 -0.0
12/12/2022
19.17
 21,400 19.47 19.47 19.17 0 0 -0.0
09/12/2022
19.47
 11,900 19.35 19.47 18.96 0 0 -0.0
08/12/2022
19.35
 14,800 19.60 19.69 19.13 0 1,200 -0.0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
07/12/2022
19.60
 9,000 19.13 19.60 19.35 0 0 -0.0
06/12/2022
19.13
 61,000 19.25 19.25 19.05 0 1,500 -0.0
05/12/2022
19.25
 22,300 18.93 19.42 19.09 0 2,400 -0.1
02/12/2022
18.93
 31,000 19.01 19.17 18.93 0 3,600 -0.1
01/12/2022
19.01
 35,000 18.85 19.01 18.77 0 7,000 -0.2
30/11/2022
18.85
 21,100 18.85 19.01 18.85 0 0 -0.1
29/11/2022
18.85
 38,900 19.09 19.42 18.73 0 0 -0.1
28/11/2022
19.09
 23,800 18.52 19.09 18.52 0 0 -0.1
25/11/2022
18.52
 9,300 18.20 18.56 18.32 0 0 -0.1
24/11/2022
18.20
 25,000 18.16 18.20 18.04 0 2,300 -0.1
23/11/2022
18.16
 112,100 18.20 18.24 18.04 0 0 -0.4
22/11/2022
18.20
 56,100 18.20 18.28 17.91 0 0 -0.4

Chính sách bảo mật | Điều khoản sử dụng |