CTCP Thủy điện Miền Trung (chp)

31.80
-0.10
(-0.31%)
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
(2025-11-05) 		-0.05 -0.16% 871,200 -604,500 -19.3
31.60
32
31.80
2 tháng
(2025-10-06) 		-0.10 -0.31% 1,806,600 -1,245,500 -39.8
31.60
32.05
31.80
3 tháng
(2025-09-08) 		-0.70 -2.15% 2,360,600 -1,606,100 -51.4
31.60
32.60
31.80
6 tháng
(2025-06-09) 		-1.14 -3.45% 5,110,800 -2,872,500 -94.1
31.60
34.01
31.80
12 tháng
(2024-12-10) 		0.48 1.52% 7,811,100 -2,874,399 -94.2
29.47
36.96
31.80
24 tháng
(2023-12-18) 		10.03 45.87% 13,535,000 -2,894,399 -94.8
21.74
36.96
31.80
36 tháng
(2022-12-21) 		13.96 77.77% 18,171,400 -2,955,166 -99.2
17.70
36.96
31.80
60 tháng
(2020-12-31) 		18.83 144.06% 33,322,660 -2,337,299 -91.6
12.11
36.96
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
16.01
 104,300 15.33 16.08 15.43 1,900 100 0.0
01/12/2021
15.33
 38,400 15.36 15.43 15.33 0 0 0
30/11/2021
15.36
 86,500 15.36 15.43 15.22 0 0 0
29/11/2021
15.36
 62,000 15.36 15.40 15.29 0 0 0
26/11/2021
15.36
 52,300 15.43 15.43 15.36 0 0 0
25/11/2021
15.43
 59,700 15.43 15.47 15.43 0 0 0
24/11/2021
15.43
 53,900 15.51 15.51 15.40 0 0 0
23/11/2021
15.51
 60,000 15.36 15.51 15.29 0 3,900 -0.1
22/11/2021
15.36
 39,800 15.43 15.43 15.36 100 0 0.0
19/11/2021
15.43
 57,600 15.43 15.58 15.43 0 0 0
18/11/2021
15.43
 39,600 15.43 15.43 15.33 0 0 0
17/11/2021
15.43
 31,700 15.43 15.43 15.43 0 0 0
16/11/2021
15.43
 74,600 15.40 15.58 15.36 0 100 -0.0
15/11/2021
15.40
 53,300 15.40 15.43 15.33 0 0 0
12/11/2021
15.40
 22,500 15.33 15.51 15.29 700 0 0.0
11/11/2021
15.33
 24,500 15.36 15.36 15.29 0 0 0
10/11/2021
15.36
 16,500 15.43 15.43 15.22 0 0 0
09/11/2021
15.43
 19,500 15.43 15.43 15.07 0 0 0
08/11/2021
15.43
 10,900 15.33 15.51 15.33 4,500 0 0.1
05/11/2021
15.33
 19,500 15.33 15.36 15.29 0 0 0
04/11/2021
15.33
 47,900 15.33 15.58 15.25 0 0 0
03/11/2021
15.33
 68,000 15.33 15.36 15.25 0 100 -0.0
02/11/2021
15.33
 21,000 15.36 15.36 15.22 0 0 0
01/11/2021
15.36
 54,600 15.22 15.51 14.90 0 0 0
29/10/2021
15.22
 12,700 15.22 15.51 14.90 0 0 0
28/10/2021
15.22
 63,100 15.15 15.29 14.72 0 0 0
27/10/2021
15.15
 47,400 14.90 15.15 14.97 0 0 0
26/10/2021
14.90
 15,000 14.90 14.90 14.50 0 0 0
25/10/2021
14.90
 32,500 14.90 14.93 14.75 0 0 0
22/10/2021
14.90
 12,400 14.86 15.15 14.90 0 0 0
21/10/2021
14.86
 20,200 14.93 14.93 14.86 0 0 0
20/10/2021
14.93
 32,200 15.07 15.22 14.86 4,500 0 0.1
19/10/2021
15.07
 20,600 14.86 15.15 14.79 0 0 0
18/10/2021
14.86
 21,300 14.72 15.04 14.79 4,900 0 0.1
15/10/2021
14.72
 17,000 14.50 15.00 14.50 0 0 0
14/10/2021
14.50
 18,700 14.50 14.57 14.36 0 0 0
13/10/2021
14.50
 32,100 14.57 14.57 14.36 0 21,100 -0.4
12/10/2021
14.57
 21,000 14.57 14.57 14.36 0 12,100 -0.2
11/10/2021
14.57
 21,800 14.43 15.07 14.43 0 0 0
08/10/2021
14.43
 39,600 14.79 14.79 14.36 0 0 0
07/10/2021
14.79
 36,000 15.36 15.36 14.72 19,700 0 0.4
06/10/2021
15.36
 9,600 15.04 15.76 15.15 0 0 0
05/10/2021
15.04
 63,900 14.86 15.43 14.86 10,000 0 0.2
04/10/2021
14.86
 127,500 13.89 14.86 13.96 0 0 0
01/10/2021
13.89
 25,500 13.78 13.89 13.78 0 0 0
30/09/2021
13.78
 18,200 13.78 13.82 13.64 0 0 0
29/09/2021
13.78
 11,500 13.71 13.78 13.71 3,500 0 0.1
28/09/2021
13.71
 13,400 13.71 13.82 13.71 0 0 0
27/09/2021
13.71
 5,400 13.78 13.78 13.71 0 0 0
24/09/2021
13.78
 31,000 13.78 13.78 13.68 0 0 0
23/09/2021
13.78
 30,000 13.82 13.85 13.71 0 0 0
22/09/2021
13.82
 28,800 13.78 13.85 13.78 200 0 0.0
21/09/2021
13.78
 12,800 13.82 13.82 13.78 0 0 0
20/09/2021
13.82
 22,800 13.78 13.82 13.82 0 0 0
17/09/2021
13.78
 2,600 13.78 13.78 13.68 0 0 0
16/09/2021
13.78
 2,000 13.82 13.82 13.64 0 0 0
15/09/2021
13.82
 19,400 13.78 13.82 13.78 0 0 0
14/09/2021
13.78
 11,700 13.78 13.78 13.57 0 0 0
13/09/2021
13.78
 8,100 13.71 13.78 13.64 0 0 0
10/09/2021
13.71
 35,500 13.82 13.82 13.64 5,500 0 0.1
09/09/2021
13.82
 31,000 13.78 13.82 13.75 0 0 0
08/09/2021
13.78
 9,300 13.78 13.82 13.78 0 0 0
07/09/2021
13.78
 57,800 13.64 13.85 13.64 0 0 0
06/09/2021
13.64
 28,300 13.64 13.85 13.64 0 0 0
01/09/2021
13.64
 86,700 13.64 13.71 13.39 0 0 0
31/08/2021
13.64
 27,600 13.64 13.71 13.60 0 0 0
30/08/2021
13.64
 28,300 13.64 13.78 13.50 0 0 0
27/08/2021
13.64
 62,900 13.71 13.71 13.64 0 0 0
26/08/2021
13.71
 15,100 13.64 13.71 13.35 0 0 0
25/08/2021
13.64
 7,600 13.71 13.71 13.50 0 0 0
24/08/2021
13.71
 2,100 13.75 13.75 13.57 0 0 0
23/08/2021
13.75
 52,800 13.85 13.85 13.71 0 0 0
20/08/2021
13.85
 30,900 13.85 13.89 13.64 0 0 0
19/08/2021
13.85
 10,600 13.71 13.85 13.71 0 0 0
18/08/2021
13.71
 20,300 13.68 13.78 13.68 0 0 0
17/08/2021
13.68
 46,700 13.68 13.71 13.28 0 0 0
16/08/2021
13.68
 40,800 13.68 13.71 13.68 0 0 0
13/08/2021
13.68
 32,800 13.64 13.68 13.64 0 0 0
12/08/2021
13.64
 50,800 13.53 13.64 13.53 0 0 0
11/08/2021
13.53
 50,900 13.53 13.57 13.53 0 0 0
10/08/2021
13.53
 23,100 13.50 13.60 13.50 0 0 0
09/08/2021
13.50
 20,300 13.42 13.50 13.42 0 0 0
06/08/2021
13.42
 47,500 13.42 13.42 13.28 0 0 0
05/08/2021
13.42
 84,700 13.14 13.42 13.14 0 0 0
04/08/2021
13.14
 7,000 13.24 13.24 13.14 0 0 0
03/08/2021
13.24
 86,200 12.92 13.28 12.92 0 0 0
02/08/2021
12.92
 60,300 12.92 12.99 12.92 0 0 0
30/07/2021
12.92
 9,000 12.99 12.99 12.92 0 0 0
29/07/2021
12.99
 29,500 12.78 12.99 12.78 0 0 0
28/07/2021
12.78
 7,800 12.71 12.85 12.71 0 0 0
27/07/2021
12.71
 6,500 12.63 12.71 12.63 0 0 0
26/07/2021
12.63
 14,600 12.71 12.71 12.56 0 0 0
23/07/2021
12.71
 6,300 12.78 12.89 12.71 0 0 0
22/07/2021
12.78
 2,100 12.63 12.81 12.74 0 0 0
21/07/2021
12.63
 8,500 12.42 12.63 12.42 0 0 0
20/07/2021
12.42
 56,100 13.03 13.03 12.13 0 0 0
19/07/2021
13.03
 31,900 13.14 13.14 12.24 0 0 0
16/07/2021
13.14
 60,600 12.99 13.14 12.99 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 16%
15/07/2021
12.99
 20,800 13.14 13.35 12.99 1,800 0 0.0
14/07/2021
13.14
 84,700 13.14 13.14 13.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |