CTCP Thủy điện Miền Trung (chp)

32.70
-0.50
(-1.51%)
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
(2024-08-19) 		0 -0.01% 407,600 0 0
32.70
33.85
32.70
2 tháng
(2024-07-18) 		-0.20 -0.58% 721,700 -99 -0.0
32.35
33.85
32.70
3 tháng
(2024-06-18) 		0.47 1.44% 1,171,100 -99 -0.0
31.73
33.85
32.70
6 tháng
(2024-03-20) 		4.99 17.69% 2,585,000 -13,930 -0.4
27.92
33.85
32.70
12 tháng
(2023-09-22) 		11.82 55.28% 5,156,800 -27,630 -0.7
21.38
33.85
32.70
24 tháng
(2022-09-27) 		11.83 55.39% 10,776,400 -119,112 -11.5
17.87
33.85
32.70
36 tháng
(2021-10-04) 		17.36 109.56% 18,762,400 6,270 -7.4
15.38
33.85
32.70
60 tháng
(2019-10-14) 		20.35 158.28% 28,544,010 545,530 2.8
10.87
33.85
32.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
32.70
 38,400 33.60 33.60 32.50 0 0 0
13/09/2024
33.20
 11,900 33.20 33.20 33.10 0 0 0
12/09/2024
33.20
 3,600 33.40 33.40 33.10 0 0 0
11/09/2024
33.40
 24,900 33.50 33.50 33 0 0 0
10/09/2024
33.50
 67,300 33.65 33.65 33.40 0 0 0
09/09/2024
33.65
 32,500 33.85 33.85 33.65 0 0 0
06/09/2024
33.85
 13,400 33.85 33.85 33.65 0 0 0
05/09/2024
33.85
 8,500 33.85 33.95 33.30 0 0 0
04/09/2024: Cổ tức tiền mặt tỉ lệ: 17%
04/09/2024
33.85
 33,000 33.40 34 33.40 0 0 0
30/08/2024
33.30
 36,900 33.30 33.30 33.20 0 0 0
29/08/2024
33.30
 9,200 33.01 33.30 32.97 0 0 0
28/08/2024
33.30
 35,200 33.16 33.30 33.16 0 0 0
27/08/2024
33.16
 4,500 33.25 33.25 33.16 0 0 0
26/08/2024
33.30
 40,500 32.97 33.30 32.97 0 0 0
23/08/2024
32.97
 9,700 32.82 32.97 32.82 0 0 0
22/08/2024
32.97
 9,300 33.06 33.06 32.82 0 0 0
21/08/2024
33.11
 8,300 33.01 33.11 32.97 0 0 0
20/08/2024
33.01
 50,300 33.30 33.30 32.82 0 0 0
19/08/2024
33.20
 8,600 33.11 33.30 33.11 0 0 0
16/08/2024
32.82
 10,900 32.92 33.01 32.82 0 0 0
15/08/2024
32.82
 6,100 32.68 32.87 32.68 0 0 0
14/08/2024
32.59
 3,200 33.16 33.16 32.59 0 0 0
13/08/2024
32.92
 8,900 32.92 33.11 32.82 0 0 0
12/08/2024
33.01
 17,500 33.20 33.20 32.82 0 0 0
09/08/2024
33.01
 16,800 33.25 33.25 32.73 0 0 0
08/08/2024
33.20
 30,000 32.63 33.20 32.63 0 0 0
07/08/2024
32.68
 2,900 32.63 32.68 32.63 0 0 0
06/08/2024
32.68
 26,700 32.16 32.68 32.16 0 0 0
05/08/2024
32.35
 7,200 32.73 32.73 32.35 0 0 0
02/08/2024
32.78
 12,800 32.44 32.82 32.44 0 0 0
01/08/2024
32.82
 7,500 32.82 32.82 32.54 0 0 0
31/07/2024
32.82
 10,400 33.20 33.20 32.35 0 0 0
30/07/2024
33.11
 13,100 33.11 33.11 32.82 0 99 -0.0
29/07/2024
33.11
 5,700 32.92 33.11 32.92 0 0 0
26/07/2024
33.20
 3,200 33.20 33.20 32.92 0 0 0
25/07/2024
33.20
 8,500 33.11 33.25 32.82 0 0 0
24/07/2024
33.20
 53,000 33.25 33.25 32.73 0 0 0
23/07/2024
33.30
 15,400 33.30 33.35 33.25 0 0 0
22/07/2024
33.35
 8,600 33.35 33.35 33.20 0 0 0
19/07/2024
33.35
 11,900 33.49 33.49 33.25 0 0 0
18/07/2024
33.40
 33,800 33.30 33.40 33.20 0 0 0
17/07/2024
33.40
 37,400 33.63 33.63 33.11 0 0 0
16/07/2024
33.59
 9,700 33.44 33.59 33.16 0 0 0
15/07/2024
33.44
 20,800 33.49 33.49 32.35 0 0 0
12/07/2024
33.20
 27,100 33.30 33.30 33.06 0 0 0
11/07/2024
33.35
 43,000 33.20 33.35 33.16 0 0 0
10/07/2024
33.30
 9,700 32.87 33.30 32.87 0 0 0
09/07/2024
33.20
 29,600 33.11 33.30 32.92 0 0 0
08/07/2024
33.01
 48,700 32.92 33.11 32.82 0 0 0
05/07/2024
32.92
 12,300 33.01 33.01 32.63 0 0 0
04/07/2024
32.82
 1,000 32.82 32.82 32.82 0 0 0
03/07/2024
32.82
 17,000 32.40 32.82 32.35 0 0 0
02/07/2024
32.40
 9,200 32.78 32.78 32.35 0 0 0
01/07/2024
32.68
 3,000 32.78 32.78 32.35 0 0 0
28/06/2024
32.78
 9,700 32.06 32.78 32.06 0 0 0
27/06/2024
32.06
 4,300 31.68 32.21 31.68 0 0 0
26/06/2024
31.73
 19,700 31.49 31.78 31.49 0 0 0
25/06/2024
31.78
 32,300 31.40 31.78 31.40 0 0 0
24/06/2024
31.87
 49,400 32.54 32.54 31.78 0 0 0
21/06/2024
32.54
 32,000 32.35 32.54 32.35 0 0 0
20/06/2024
32.63
 22,700 32.54 32.73 32.54 0 0 0
19/06/2024
32.73
 3,500 32.73 32.73 32.44 0 0 0
18/06/2024
32.73
 7,300 32.54 32.73 32.40 0 0 0
17/06/2024
32.54
 35,800 32.54 32.82 32.54 0 0 0
14/06/2024
32.78
 10,400 32.59 32.87 32.59 0 0 0
13/06/2024
32.68
 5,900 32.73 33.11 32.63 0 0 0
12/06/2024
32.73
 32,200 32.73 32.73 32.40 0 0 0
11/06/2024
32.73
 41,400 33.06 33.20 32.63 0 0 0
10/06/2024
33.06
 39,400 32.82 33.49 32.82 0 0 0
07/06/2024
33.49
 14,900 33.40 33.59 33.30 0 0 0
06/06/2024
33.59
 13,400 33.40 33.59 33.40 0 0 0
05/06/2024
33.40
 7,700 33.30 33.40 33.11 0 0 0
04/06/2024
33.30
 45,800 33.20 33.49 33.11 0 0 0
03/06/2024
33.20
 34,700 32.82 33.20 32.82 0 0 0
31/05/2024
33.06
 18,200 32.59 33.06 32.59 0 0 0
30/05/2024
32.92
 33,600 33.01 33.01 32.63 0 0 0
29/05/2024
32.92
 30,300 32.87 33.01 32.54 0 0 0
28/05/2024
32.92
 17,800 32.92 33.01 32.82 0 0 0
27/05/2024
32.73
 30,000 32.35 32.73 32.35 0 0 0
24/05/2024
32.30
 22,400 31.02 32.54 31.02 0 0 0
23/05/2024
32.21
 7,200 32.30 32.35 32.06 0 0 0
22/05/2024
32.16
 13,000 31.92 32.35 31.92 0 0 0
21/05/2024
32.06
 18,100 31.97 32.06 31.87 0 0 0
20/05/2024
31.78
 13,800 31.78 31.87 31.59 0 0 0
17/05/2024
31.59
 81,500 31.49 31.59 31.40 0 0 0
16/05/2024
31.40
 18,000 31.49 31.49 31.21 0 0 0
15/05/2024
31.49
 13,000 30.97 31.49 30.97 0 0 0
14/05/2024
30.97
 34,700 30.45 31.40 30.45 0 0 0
13/05/2024
30.64
 6,700 30.45 30.64 30.16 0 0 0
10/05/2024
30.45
 37,900 29.40 30.45 29.40 0 0 0
09/05/2024
29.45
 13,900 28.92 29.45 28.92 0 0 0
08/05/2024
29.21
 22,400 28.83 29.21 28.83 0 0 0
07/05/2024
28.88
 24,400 28.88 28.88 28.83 0 4,431 -0.1
06/05/2024
28.88
 10,800 28.54 29.02 28.54 0 0 0
03/05/2024
28.54
 23,700 28.64 28.64 28.31 0 0 0
02/05/2024
28.26
 7,000 28.35 28.50 28.21 0 0 0
26/04/2024
28.16
 5,800 28.16 28.26 28.16 0 0 0
25/04/2024
28.11
 9,400 28.07 28.11 27.83 0 0 0
24/04/2024
28.11
 31,000 28.26 28.26 28.11 0 0 0
23/04/2024
28.26
 75,000 28.26 28.31 28.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |