CTCP Thủy điện Miền Trung (chp)

32.85
0.05
(0.15%)
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)
26/11/2021
16.38
 52,300 16.45 16.45 16.38 0 0 0
25/11/2021
16.45
 59,700 16.45 16.49 16.45 0 0 0
24/11/2021
16.45
 53,900 16.53 16.53 16.42 0 0 0
23/11/2021
16.53
 60,000 16.38 16.53 16.30 0 3,900 -0.1
22/11/2021
16.38
 39,800 16.45 16.45 16.38 100 0 0.0
19/11/2021
16.45
 57,600 16.45 16.61 16.45 0 0 0
18/11/2021
16.45
 39,600 16.45 16.45 16.34 0 0 0
17/11/2021
16.45
 31,700 16.45 16.45 16.45 0 0 0
16/11/2021
16.45
 74,600 16.42 16.61 16.38 0 100 -0.0
15/11/2021
16.42
 53,300 16.42 16.45 16.34 0 0 0
12/11/2021
16.42
 22,500 16.34 16.53 16.30 700 0 0.0
11/11/2021
16.34
 24,500 16.38 16.38 16.30 0 0 0
10/11/2021
16.38
 16,500 16.45 16.45 16.23 0 0 0
09/11/2021
16.45
 19,500 16.45 16.45 16.07 0 0 0
08/11/2021
16.45
 10,900 16.34 16.53 16.34 4,500 0 0.1
05/11/2021
16.34
 19,500 16.34 16.38 16.30 0 0 0
04/11/2021
16.34
 47,900 16.34 16.61 16.26 0 0 0
03/11/2021
16.34
 68,000 16.34 16.38 16.26 0 100 -0.0
02/11/2021
16.34
 21,000 16.38 16.38 16.23 0 0 0
01/11/2021
16.38
 54,600 16.23 16.53 15.88 0 0 0
29/10/2021
16.23
 12,700 16.23 16.53 15.88 0 0 0
28/10/2021
16.23
 63,100 16.15 16.30 15.69 0 0 0
27/10/2021
16.15
 47,400 15.88 16.15 15.96 0 0 0
26/10/2021
15.88
 15,000 15.88 15.88 15.46 0 0 0
25/10/2021
15.88
 32,500 15.88 15.92 15.73 0 0 0
22/10/2021
15.88
 12,400 15.84 16.15 15.88 0 0 0
21/10/2021
15.84
 20,200 15.92 15.92 15.84 0 0 0
20/10/2021
15.92
 32,200 16.07 16.23 15.84 4,500 0 0.1
19/10/2021
16.07
 20,600 15.84 16.15 15.77 0 0 0
18/10/2021
15.84
 21,300 15.69 16.03 15.77 4,900 0 0.1
15/10/2021
15.69
 17,000 15.46 16.00 15.46 0 0 0
14/10/2021
15.46
 18,700 15.46 15.54 15.31 0 0 0
13/10/2021
15.46
 32,100 15.54 15.54 15.31 0 21,100 -0.4
12/10/2021
15.54
 21,000 15.54 15.54 15.31 0 12,100 -0.2
11/10/2021
15.54
 21,800 15.38 16.07 15.38 0 0 0
08/10/2021
15.38
 39,600 15.77 15.77 15.31 0 0 0
07/10/2021
15.77
 36,000 16.38 16.38 15.69 19,700 0 0.4
06/10/2021
16.38
 9,600 16.03 16.80 16.15 0 0 0
05/10/2021
16.03
 63,900 15.84 16.45 15.84 10,000 0 0.2
04/10/2021
15.84
 127,500 14.81 15.84 14.89 0 0 0
01/10/2021
14.81
 25,500 14.69 14.81 14.69 0 0 0
30/09/2021
14.69
 18,200 14.69 14.73 14.54 0 0 0
29/09/2021
14.69
 11,500 14.62 14.69 14.62 3,500 0 0.1
28/09/2021
14.62
 13,400 14.62 14.73 14.62 0 0 0
27/09/2021
14.62
 5,400 14.69 14.69 14.62 0 0 0
24/09/2021
14.69
 31,000 14.69 14.69 14.58 0 0 0
23/09/2021
14.69
 30,000 14.73 14.77 14.62 0 0 0
22/09/2021
14.73
 28,800 14.69 14.77 14.69 200 0 0.0
21/09/2021
14.69
 12,800 14.73 14.73 14.69 0 0 0
20/09/2021
14.73
 22,800 14.69 14.73 14.73 0 0 0
17/09/2021
14.69
 2,600 14.69 14.69 14.58 0 0 0
16/09/2021
14.69
 2,000 14.73 14.73 14.54 0 0 0
15/09/2021
14.73
 19,400 14.69 14.73 14.69 0 0 0
14/09/2021
14.69
 11,700 14.69 14.69 14.47 0 0 0
13/09/2021
14.69
 8,100 14.62 14.69 14.54 0 0 0
10/09/2021
14.62
 35,500 14.73 14.73 14.54 5,500 0 0.1
09/09/2021
14.73
 31,000 14.69 14.73 14.66 0 0 0
08/09/2021
14.69
 9,300 14.69 14.73 14.69 0 0 0
07/09/2021
14.69
 57,800 14.54 14.77 14.54 0 0 0
06/09/2021
14.54
 28,300 14.54 14.77 14.54 0 0 0
01/09/2021
14.54
 86,700 14.54 14.62 14.27 0 0 0
31/08/2021
14.54
 27,600 14.54 14.62 14.50 0 0 0
30/08/2021
14.54
 28,300 14.54 14.69 14.39 0 0 0
27/08/2021
14.54
 62,900 14.62 14.62 14.54 0 0 0
26/08/2021
14.62
 15,100 14.54 14.62 14.24 0 0 0
25/08/2021
14.54
 7,600 14.62 14.62 14.39 0 0 0
24/08/2021
14.62
 2,100 14.66 14.66 14.47 0 0 0
23/08/2021
14.66
 52,800 14.77 14.77 14.62 0 0 0
20/08/2021
14.77
 30,900 14.77 14.81 14.54 0 0 0
19/08/2021
14.77
 10,600 14.62 14.77 14.62 0 0 0
18/08/2021
14.62
 20,300 14.58 14.69 14.58 0 0 0
17/08/2021
14.58
 46,700 14.58 14.62 14.16 0 0 0
16/08/2021
14.58
 40,800 14.58 14.62 14.58 0 0 0
13/08/2021
14.58
 32,800 14.54 14.58 14.54 0 0 0
12/08/2021
14.54
 50,800 14.43 14.54 14.43 0 0 0
11/08/2021
14.43
 50,900 14.43 14.47 14.43 0 0 0
10/08/2021
14.43
 23,100 14.39 14.50 14.39 0 0 0
09/08/2021
14.39
 20,300 14.31 14.39 14.31 0 0 0
06/08/2021
14.31
 47,500 14.31 14.31 14.16 0 0 0
05/08/2021
14.31
 84,700 14.01 14.31 14.01 0 0 0
04/08/2021
14.01
 7,000 14.12 14.12 14.01 0 0 0
03/08/2021
14.12
 86,200 13.78 14.16 13.78 0 0 0
02/08/2021
13.78
 60,300 13.78 13.85 13.78 0 0 0
30/07/2021
13.78
 9,000 13.85 13.85 13.78 0 0 0
29/07/2021
13.85
 29,500 13.62 13.85 13.62 0 0 0
28/07/2021
13.62
 7,800 13.55 13.70 13.55 0 0 0
27/07/2021
13.55
 6,500 13.47 13.55 13.47 0 0 0
26/07/2021
13.47
 14,600 13.55 13.55 13.39 0 0 0
23/07/2021
13.55
 6,300 13.62 13.74 13.55 0 0 0
22/07/2021
13.62
 2,100 13.47 13.66 13.58 0 0 0
21/07/2021
13.47
 8,500 13.24 13.47 13.24 0 0 0
20/07/2021
13.24
 56,100 13.89 13.89 12.93 0 0 0
19/07/2021
13.89
 31,900 14.01 14.01 13.05 0 0 0
16/07/2021
14.01
 60,600 13.85 14.01 13.85 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 16%
15/07/2021
13.85
 20,800 14.01 14.24 13.85 1,800 0 0.0
14/07/2021
14.01
 84,700 14.01 14.01 14.01 0 0 0
13/07/2021
14.01
 58,800 13.51 14.01 13.94 0 0 0
12/07/2021
13.51
 44,000 13.58 14.01 13.51 0 0 0
09/07/2021
13.58
 41,400 13.94 14.01 13.58 0 300 -0.0
08/07/2021
13.94
 52,100 13.94 14.01 13.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |