CTCP Thủy điện Miền Trung (chp)

33.80
1
(3.05%)
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)
19/09/2022
21.77
 94,800 21.77 22.34 21.69 500 0 0.0
16/09/2022
21.77
 107,400 21.12 21.93 21.08 0 19 -0.0
15/09/2022
21.12
 28,800 21.12 21.12 20.47 6,100 1 0.1
14/09/2022
21.12
 21,900 21.28 21.28 20.31 4,600 0 0.1
13/09/2022
21.28
 65,400 21.49 21.53 21.24 11,300 18,600 0.1
12/09/2022
21.49
 117,300 20.80 21.77 20.80 200 98 -0.1
09/09/2022
20.80
 131,100 19.74 20.80 19.74 0 0 -0.1
08/09/2022
19.74
 14,700 19.74 19.90 19.54 1,000 4,200 -0.1
07/09/2022
19.74
 9,500 19.82 20.27 19.74 0 1,000 -0.0
06/09/2022
19.82
 9,300 19.82 20.19 19.82 0 3,900 -0.1
05/09/2022
19.82
 7,300 19.66 19.82 19.58 2,000 1,600 0.0
31/08/2022
19.66
 4,300 19.74 19.90 19.50 0 0 0
30/08/2022
19.74
 1,000 19.62 19.74 19.62 0 0 0
29/08/2022
19.62
 3,500 19.62 19.62 19.62 100 100 0
26/08/2022
19.62
 14,100 19.74 20.07 19.50 100 0 0.0
25/08/2022
19.74
 7,600 19.86 19.90 19.66 0 0 0.0
24/08/2022
19.86
 8,900 19.90 19.90 19.86 0 0 0.0
23/08/2022
19.90
 4,700 19.66 19.90 19.58 0 0 0.0
22/08/2022
19.66
 13,300 19.90 19.90 19.50 200 0 0.0
19/08/2022
19.90
 1,800 20.07 20.27 19.90 300 0 0.0
18/08/2022
20.07
 11,100 20.07 20.07 19.70 900 0 0.0
17/08/2022
20.07
 1,400 20.31 20.31 20.07 0 0 0.5
16/08/2022
20.31
 42,700 20.23 20.55 20.15 20,900 0 0.5
15/08/2022
20.23
 17,600 20.07 20.23 19.50 100 0 0.0
12/08/2022
20.07
 12,000 20.15 20.27 19.90 6,500 6,800 -0.0
11/08/2022
20.15
 19,500 20.31 20.80 20.15 400 0 0.0
10/08/2022
20.31
 68,800 19.62 20.55 19.62 6,700 100 0.2
09/08/2022
19.62
 13,900 19.42 19.66 19.17 8,200 0 0.2
08/08/2022
19.42
 9,800 19.33 19.42 19.21 3,600 0 0.1
05/08/2022
19.33
 10,600 19.25 19.33 19.09 2,200 0 0.1
04/08/2022
19.25
 47,400 19.17 19.25 18.89 12,400 0 0.3
03/08/2022
19.17
 23,600 19.17 19.17 19.09 2,000 1,300 0.0
02/08/2022
19.17
 31,200 19.17 19.17 18.93 7,700 0 0.2
01/08/2022
19.17
 17,400 19.09 19.21 18.85 4,700 0 0.1
29/07/2022
19.09
 24,800 19.25 19.25 18.77 400 0 0.0
28/07/2022
19.25
 17,300 19.13 19.33 18.97 100 0 0.0
27/07/2022
19.13
 5,900 19.17 19.17 18.97 0 0 0.1
26/07/2022
19.17
 800 19.09 19.17 19.01 0 0 0.1
25/07/2022
19.09
 27,600 19.09 19.29 19.01 2,800 0 0.1
22/07/2022
19.09
 22,300 19.13 19.29 18.69 600 0 0.0
21/07/2022
19.13
 30,400 18.93 19.33 18.69 0 0 0.0
20/07/2022
18.93
 2,600 18.77 19.01 18.69 0 0 0.0
19/07/2022
18.77
 5,900 18.81 19.01 18.69 200 0 0.0
18/07/2022
18.81
 13,300 18.77 19.09 18.77 500 0 0.0
15/07/2022
18.77
 6,100 18.60 18.89 18.77 0 0 0.0
14/07/2022
18.60
 6,800 18.44 18.60 18.40 200 0 0.0
13/07/2022
18.44
 15,100 18.44 18.44 18.28 0 0 0.0
12/07/2022
18.44
 5,200 17.87 18.69 18.40 200 0 0.0
11/07/2022
17.87
 55,200 18.32 18.44 17.87 0 0 -0.0
08/07/2022
18.32
 4,100 18.64 18.64 18.32 8,100 0 -0.0
07/07/2022
18.64
 71,500 19.13 19.13 18.28 0 0 -0.0
06/07/2022
19.13
 10,200 19.13 19.13 18.77 0 0 -0.0
05/07/2022
19.13
 22,200 19.13 19.25 19.09 400 1,300 -0.0
04/07/2022
19.13
 3,200 19.13 19.17 19.13 0 0 0
01/07/2022
19.13
 6,000 19.09 19.66 19.09 0 100 -0.0
30/06/2022
19.09
 26,400 19.66 19.66 18.73 1,100 0 0.0
29/06/2022
19.66
 26,100 19.50 19.66 19.09 0 0 0
28/06/2022
19.50
 26,200 19.70 19.70 19.25 0 0 0.0
27/06/2022
19.70
 22,000 19.50 19.70 19.09 0 0 0.0
24/06/2022
19.50
 3,500 19.17 19.50 19.25 0 0 0.0
23/06/2022
19.17
 28,500 19.17 19.25 18.85 600 0 0.0
22/06/2022
19.17
 24,900 20.07 20.23 19.17 100 0 0.0
21/06/2022
20.07
 107,900 20.31 20.31 19.54 0 0 -0.0
20/06/2022
20.31
 53,400 20.23 20.68 19.50 0 500 -0.0
17/06/2022
20.23
 46,600 20.23 20.31 19.25 0 0 0.6
16/06/2022
20.23
 45,900 19.66 20.47 19.54 0 0 0.6
15/06/2022
19.66
 85,000 19.74 19.74 19.09 24,600 0 0.6
14/06/2022
19.74
 31,000 19.74 19.74 18.77 2,100 0 0.1
13/06/2022
19.74
 65,600 19.86 19.86 19.17 500 0 0.0
10/06/2022
19.86
 74,500 20.47 20.47 19.58 0 0 -0.4
09/06/2022
20.47
 60,200 20.55 20.96 19.13 400 16,000 -0.4
08/06/2022
20.55
 105,200 20.47 21.12 20.31 300 31,000 -0.8
07/06/2022
20.47
 96,400 19.66 20.47 19.46 0 0 0
06/06/2022
19.66
 35,000 19.42 19.98 18.93 0 12,700 -0.3
03/06/2022
19.42
 50,800 20.15 20.23 19.33 600 23,000 -0.5
02/06/2022
20.15
 37,200 20.15 20.63 19.90 0 5,600 -0.1
01/06/2022
20.15
 10,400 20.47 20.47 20.11 0 100 -0.0
31/05/2022
20.47
 78,600 19.50 20.55 19.74 8,300 0 0.2
30/05/2022
19.50
 33,100 19.29 19.58 19.42 0 0 0.0
27/05/2022
19.29
 15,200 19.42 19.46 19.25 400 0 0.0
26/05/2022
19.42
 17,800 19.38 19.50 19.17 0 0 0.3
25/05/2022
19.38
 325,100 19.25 19.42 19.09 14,100 0 0.3
24/05/2022
19.25
 50,700 19.50 19.50 18.69 0 0 0.1
23/05/2022
19.50
 13,100 19.74 19.86 19.09 0 0 0.1
20/05/2022
19.74
 5,800 19.74 19.94 18.85 0 0 0.1
19/05/2022
19.74
 6,500 19.82 19.82 18.81 4,000 0 0.1
18/05/2022
19.82
 31,600 19.50 19.90 19.42 17,000 100 0.4
17/05/2022
19.50
 9,500 19.50 19.50 19.09 5,200 0 0.1
16/05/2022
19.50
 20,000 19.33 19.82 18.69 5,000 0 0.1
13/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2022
19.33
 40,000 19.82 20.27 18.44 0 20,800 -0.5
12/05/2022
19.82
 33,800 19.90 19.98 19.13 2,000 0 0.1
11/05/2022
19.90
 93,500 19.52 19.98 19.55 8,100 0 0.2
10/05/2022
19.52
 35,300 19.13 19.52 18.67 9,100 0 0.2
09/05/2022
19.13
 132,400 19.13 19.78 18.83 41,600 0 1.0
06/05/2022
19.13
 131,300 18.18 19.21 18.14 23,600 0 0.6
05/05/2022
18.18
 32,300 18.22 18.22 17.95 0 0 0
04/05/2022
18.22
 32,800 17.76 18.22 17.83 9,100 1,200 0.2
29/04/2022
17.76
 36,200 17.68 17.99 17.76 0 0 0
28/04/2022
17.68
 26,500 17.30 17.99 17.34 0 0 0
27/04/2022
17.30
 8,000 17.30 17.56 16.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |