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
(2024-10-23) 		0.05 0.15% 332,500 0 0
32.85
33.70
33.10
2 tháng
(2024-09-23) 		0 0% 695,400 -3,500 -0.1
32.50
33.70
33.10
3 tháng
(2024-08-26) 		-0.30 -0.90% 1,247,300 -3,500 -0.1
32.50
33.85
33.10
6 tháng
(2024-05-27) 		0.27 0.83% 2,508,500 -3,500 -0.1
31.73
33.85
33.10
12 tháng
(2023-11-28) 		10.88 49.20% 5,554,500 -20,000 -0.6
22.12
33.85
33.10
24 tháng
(2022-12-05) 		13.75 71.40% 10,341,900 -86,067 -5.3
18.88
33.85
33.10
36 tháng
(2021-12-08) 		15.78 91.63% 17,807,100 -6,000 -7.7
16.68
33.85
33.10
60 tháng
(2019-12-19) 		20.11 156.10% 29,089,290 532,160 2.5
10.87
33.85
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
13.94
 56,000 13.94 14.01 13.16 0 0 0
06/07/2021
13.94
 101,400 13.58 14.01 13.65 0 1,100 -0.0
05/07/2021
13.58
 45,300 13.58 13.72 13.51 1,000 0 0
02/07/2021
13.58
 31,400 13.65 13.72 13.58 0 0 0
01/07/2021
13.65
 43,200 13.41 13.72 13.37 0 0 0
30/06/2021
13.41
 21,700 13.23 13.48 13.30 0 0 0
29/06/2021
13.23
 13,500 13.44 13.44 13.23 0 0 0
28/06/2021
13.44
 21,200 13.23 13.44 13.20 0 1,300 -0.0
25/06/2021
13.23
 7,300 13.23 13.23 13.02 0 0 0
24/06/2021
13.23
 10,300 13.16 13.23 13.02 0 0 0
23/06/2021
13.16
 2,300 13.20 13.20 13.13 0 0 0
22/06/2021
13.20
 5,600 13.20 13.20 13.16 0 100 -0.0
21/06/2021
13.20
 20,000 13.06 13.37 13.06 0 0 0
18/06/2021
13.06
 20,100 13.06 13.09 12.95 0 0 0
17/06/2021
13.06
 13,500 12.99 13.06 13.02 0 0 0
16/06/2021
12.99
 21,600 13.02 13.02 12.99 0 0 0
15/06/2021
13.02
 13,100 12.99 13.06 12.99 0 0 0
14/06/2021
12.99
 6,900 12.99 13.09 12.95 0 0 0
11/06/2021
12.99
 30,900 12.95 12.99 12.95 0 0 0
10/06/2021
12.95
 13,200 13.02 13.02 12.95 0 0 0
09/06/2021
13.02
 3,600 12.95 13.02 12.95 0 0 0
08/06/2021
12.95
 11,700 13.02 13.09 12.95 0 0 0
07/06/2021
13.02
 29,900 13.06 13.06 12.95 0 0 0
04/06/2021
13.06
 4,900 13.02 13.06 13.02 0 0 0
03/06/2021
13.02
 9,900 13.02 13.02 12.95 0 0 0
02/06/2021
13.02
 10,400 13.09 13.09 12.91 0 0 0
01/06/2021
13.09
 7,500 13.02 13.09 13.02 0 0 0
31/05/2021
13.02
 53,800 13.02 13.02 12.32 0 0 0
28/05/2021
13.02
 22,900 13.02 13.06 12.91 100 0 0.0
27/05/2021
13.02
 13,900 12.95 13.02 12.91 0 0 0
26/05/2021
12.95
 23,200 13.02 13.02 12.95 0 0 0
25/05/2021
13.02
 10,400 12.91 13.02 13.02 0 0 0
24/05/2021
12.91
 38,300 12.95 13.02 12.91 0 0 0
21/05/2021
12.95
 10,600 13.02 13.02 12.88 0 0 0
20/05/2021
13.02
 11,400 12.95 13.02 12.88 0 0 0
19/05/2021
12.95
 7,800 13.02 13.09 12.74 0 0 0
18/05/2021
13.02
 3,800 13.06 13.09 13.02 0 0 0
17/05/2021
13.06
 800 13.06 13.06 12.84 0 0 0
14/05/2021
13.06
 9,400 13.09 13.16 13.02 0 0 0
13/05/2021
13.09
 1,000 13.16 13.16 13.09 0 0 0
12/05/2021
13.16
 18,800 13.16 13.30 12.95 0 0 0
11/05/2021
13.16
 8,100 13.23 13.23 12.88 400 0 0.0
10/05/2021
13.23
 28,900 13.09 13.23 13.13 0 0 0
07/05/2021
13.09
 28,800 13.16 13.16 13.02 0 0 0
06/05/2021
13.16
 12,200 13.16 13.16 13.09 0 0 0
05/05/2021
13.16
 28,300 13.30 13.30 13.02 0 0 0
04/05/2021
13.30
 600 13.23 13.34 13.23 0 0 0
29/04/2021
13.23
 8,400 13.23 13.23 13.13 100 0 0.0
28/04/2021
13.23
 18,700 13.23 13.23 12.99 0 0 0
27/04/2021
13.23
 3,800 13.30 13.30 13.02 0 0 0
26/04/2021
13.30
 21,800 13.16 13.30 13.02 0 0 0
23/04/2021
13.16
 23,100 13.23 13.23 12.32 1,300 0 0.0
22/04/2021
13.23
 119,000 13.13 13.37 13.13 100,000 0 1.9
20/04/2021
13.13
 12,500 13.37 13.37 13.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |