CTCP Thủy điện Miền Trung (chp)

33.10
0.10
(0.30%)
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)
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
26/04/2022
17.30
 10,000 17.30 17.30 17.07 1,500 0 0.0
25/04/2022
17.30
 20,900 17.41 17.53 17.22 0 0 0
22/04/2022
17.41
 10,200 17.41 17.60 17.41 0 0 0
21/04/2022
17.41
 34,800 17.41 17.53 17.30 100 0 0.0
20/04/2022
17.41
 36,200 17.30 17.45 17.18 100 500 -0.0
19/04/2022
17.30
 6,400 17.45 17.60 17.22 1,000 0 0.0
18/04/2022
17.45
 40,700 17.99 17.99 17.22 1,100 0 0.0
15/04/2022
17.99
 12,500 17.60 18.37 17.60 0 0 0
14/04/2022
17.60
 12,800 17.72 18.33 17.60 0 0 0
13/04/2022
17.72
 40,400 17.99 18.02 17.72 0 0 0
12/04/2022
17.99
 21,200 18.18 18.18 17.99 0 0 0
08/04/2022
18.18
 14,200 18.22 18.29 18.14 0 0 0
07/04/2022
18.22
 21,300 18.25 18.29 18.22 100 0 0.0
06/04/2022
18.25
 12,100 18.33 18.33 18.18 3,600 0 0.1
05/04/2022
18.33
 42,400 18.29 18.37 18.22 6,000 0 0.1
04/04/2022
18.29
 42,900 17.95 18.37 18.22 0 1,100 -0.0
01/04/2022
17.95
 26,700 17.60 17.99 17.60 0 0 0
31/03/2022
17.60
 2,900 17.37 17.60 17.34 0 0 0
30/03/2022
17.37
 12,400 17.41 17.41 17.34 0 5,400 -0.1
29/03/2022
17.41
 37,300 17.56 17.56 17.30 0 32,100 -0.7
28/03/2022
17.56
 21,200 17.37 17.60 17.37 0 0 0
25/03/2022
17.37
 900 17.34 17.37 17.30 0 0 0
24/03/2022
17.34
 12,200 17.34 17.41 17.30 0 0 0
23/03/2022
17.34
 21,900 17.26 17.45 17.30 0 0 0
22/03/2022
17.26
 17,700 17.22 17.37 17.14 0 0 0
21/03/2022
17.22
 11,900 17.22 17.37 17.22 0 0 0
18/03/2022
17.22
 10,700 17.14 17.22 17.14 0 2,000 -0.0
17/03/2022
17.14
 4,500 17.18 17.22 17.14 0 0 0
16/03/2022
17.18
 17,000 17.07 17.18 17.07 0 0 0
15/03/2022
17.07
 32,900 17.07 17.11 16.84 0 0 0
14/03/2022
17.07
 6,700 16.99 17.07 16.91 0 0 0
11/03/2022
16.99
 5,000 16.99 17.07 16.84 0 0 0
10/03/2022
16.99
 8,600 16.95 17.14 16.99 0 0 0
09/03/2022
16.95
 3,100 16.91 16.95 16.91 0 0 0
08/03/2022
16.91
 47,800 17.07 17.11 16.84 0 0 0
07/03/2022
17.07
 19,000 16.99 17.14 16.99 0 0 0
04/03/2022
16.99
 19,500 16.95 17.11 16.95 0 6,000 -0.1
03/03/2022
16.95
 16,500 17.11 17.14 16.95 200 2,000 -0.0
02/03/2022
17.11
 12,300 16.99 17.11 16.99 800 4,000 -0.1
01/03/2022
16.99
 43,700 16.95 17.18 16.84 1,000 3,000 -0.0
28/02/2022
16.95
 26,900 16.95 16.95 16.88 0 0 0
25/02/2022
16.95
 9,900 16.95 16.99 16.95 0 0 0
24/02/2022
16.95
 19,500 16.95 17.18 16.95 0 0 0
23/02/2022
16.95
 9,600 16.91 16.95 16.88 0 0 0
22/02/2022
16.91
 25,500 17.03 17.03 16.91 0 0 0
21/02/2022
17.03
 13,000 17.22 17.22 16.91 0 0 0
18/02/2022
17.22
 28,200 17.22 17.26 16.91 0 0 0
17/02/2022
17.22
 5,400 16.88 17.22 16.88 700 0 0.0
16/02/2022
16.88
 37,300 16.99 17.22 16.76 23,600 6,000 0.4
15/02/2022
16.99
 15,900 16.99 17.34 16.53 900 0 0.0
14/02/2022
16.99
 4,800 17.07 17.07 16.84 0 0 0
11/02/2022
17.07
 17,600 17.11 17.11 17.07 0 0 0
10/02/2022
17.11
 8,200 16.68 17.22 16.68 5,100 0 0.1
09/02/2022
16.68
 5,500 16.84 16.84 16.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |