CTCP Thủy điện Miền Trung (chp)

28.30
0.30
(1.07%)
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
(2026-04-01) 		-0.20 -0.70% 385,700 -66,221 -1.8
27.70
28.55
28.30
2 tháng
(2026-03-02) 		0.59 2.13% 1,135,700 -114,121 -3.1
27.03
28.70
28.30
3 tháng
(2026-02-02) 		1.84 6.97% 2,148,100 -640,521 -17.4
25.59
28.70
28.30
6 tháng
(2025-11-03) 		-0.45 -1.55% 4,842,700 -2,494,621 -72.4
25.59
28.79
28.30
12 tháng
(2025-05-06) 		-1.60 -5.35% 9,231,000 -4,723,121 -146.0
25.59
30.59
28.30
24 tháng
(2024-05-13) 		2.45 9.47% 14,786,100 -4,728,520 -146.2
25.59
33.25
28.30
36 tháng
(2023-05-17) 		10.71 60.89% 20,695,100 -4,760,220 -147.1
17.48
33.25
28.30
60 tháng
(2021-05-27) 		17.31 157.56% 34,225,900 -4,712,820 -153.4
10.93
33.25
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
13.82
 52,300 13.89 13.89 13.82 0 0 0
25/11/2021
13.89
 59,700 13.89 13.92 13.89 0 0 0
24/11/2021
13.89
 53,900 13.95 13.95 13.85 0 0 0
23/11/2021
13.95
 60,000 13.82 13.95 13.76 0 3,900 -0.1
22/11/2021
13.82
 39,800 13.89 13.89 13.82 100 0 0.0
19/11/2021
13.89
 57,600 13.89 14.02 13.89 0 0 0
18/11/2021
13.89
 39,600 13.89 13.89 13.79 0 0 0
17/11/2021
13.89
 31,700 13.89 13.89 13.89 0 0 0
16/11/2021
13.89
 74,600 13.85 14.02 13.82 0 100 -0.0
15/11/2021
13.85
 53,300 13.85 13.89 13.79 0 0 0
12/11/2021
13.85
 22,500 13.79 13.95 13.76 700 0 0.0
11/11/2021
13.79
 24,500 13.82 13.82 13.76 0 0 0
10/11/2021
13.82
 16,500 13.89 13.89 13.69 0 0 0
09/11/2021
13.89
 19,500 13.89 13.89 13.56 0 0 0
08/11/2021
13.89
 10,900 13.79 13.95 13.79 4,500 0 0.1
05/11/2021
13.79
 19,500 13.79 13.82 13.76 0 0 0
04/11/2021
13.79
 47,900 13.79 14.02 13.72 0 0 0
03/11/2021
13.79
 68,000 13.79 13.82 13.72 0 100 -0.0
02/11/2021
13.79
 21,000 13.82 13.82 13.69 0 0 0
01/11/2021
13.82
 54,600 13.69 13.95 13.40 0 0 0
29/10/2021
13.69
 12,700 13.69 13.95 13.40 0 0 0
28/10/2021
13.69
 63,100 13.63 13.76 13.24 0 0 0
27/10/2021
13.63
 47,400 13.40 13.63 13.47 0 0 0
26/10/2021
13.40
 15,000 13.40 13.40 13.05 0 0 0
25/10/2021
13.40
 32,500 13.40 13.43 13.27 0 0 0
22/10/2021
13.40
 12,400 13.37 13.63 13.40 0 0 0
21/10/2021
13.37
 20,200 13.43 13.43 13.37 0 0 0
20/10/2021
13.43
 32,200 13.56 13.69 13.37 4,500 0 0.1
19/10/2021
13.56
 20,600 13.37 13.63 13.30 0 0 0
18/10/2021
13.37
 21,300 13.24 13.53 13.30 4,900 0 0.1
15/10/2021
13.24
 17,000 13.05 13.50 13.05 0 0 0
14/10/2021
13.05
 18,700 13.05 13.11 12.92 0 0 0
13/10/2021
13.05
 32,100 13.11 13.11 12.92 0 21,100 -0.4
12/10/2021
13.11
 21,000 13.11 13.11 12.92 0 12,100 -0.2
11/10/2021
13.11
 21,800 12.98 13.56 12.98 0 0 0
08/10/2021
12.98
 39,600 13.30 13.30 12.92 0 0 0
07/10/2021
13.30
 36,000 13.82 13.82 13.24 19,700 0 0.4
06/10/2021
13.82
 9,600 13.53 14.18 13.63 0 0 0
05/10/2021
13.53
 63,900 13.37 13.89 13.37 10,000 0 0.2
04/10/2021
13.37
 127,500 12.50 13.37 12.56 0 0 0
01/10/2021
12.50
 25,500 12.40 12.50 12.40 0 0 0
30/09/2021
12.40
 18,200 12.40 12.43 12.27 0 0 0
29/09/2021
12.40
 11,500 12.34 12.40 12.34 3,500 0 0.1
28/09/2021
12.34
 13,400 12.34 12.43 12.34 0 0 0
27/09/2021
12.34
 5,400 12.40 12.40 12.34 0 0 0
24/09/2021
12.40
 31,000 12.40 12.40 12.30 0 0 0
23/09/2021
12.40
 30,000 12.43 12.46 12.34 0 0 0
22/09/2021
12.43
 28,800 12.40 12.46 12.40 200 0 0.0
21/09/2021
12.40
 12,800 12.43 12.43 12.40 0 0 0
20/09/2021
12.43
 22,800 12.40 12.43 12.43 0 0 0
17/09/2021
12.40
 2,600 12.40 12.40 12.30 0 0 0
16/09/2021
12.40
 2,000 12.43 12.43 12.27 0 0 0
15/09/2021
12.43
 19,400 12.40 12.43 12.40 0 0 0
14/09/2021
12.40
 11,700 12.40 12.40 12.21 0 0 0
13/09/2021
12.40
 8,100 12.34 12.40 12.27 0 0 0
10/09/2021
12.34
 35,500 12.43 12.43 12.27 5,500 0 0.1
09/09/2021
12.43
 31,000 12.40 12.43 12.37 0 0 0
08/09/2021
12.40
 9,300 12.40 12.43 12.40 0 0 0
07/09/2021
12.40
 57,800 12.27 12.46 12.27 0 0 0
06/09/2021
12.27
 28,300 12.27 12.46 12.27 0 0 0
01/09/2021
12.27
 86,700 12.27 12.34 12.05 0 0 0
31/08/2021
12.27
 27,600 12.27 12.34 12.24 0 0 0
30/08/2021
12.27
 28,300 12.27 12.40 12.14 0 0 0
27/08/2021
12.27
 62,900 12.34 12.34 12.27 0 0 0
26/08/2021
12.34
 15,100 12.27 12.34 12.01 0 0 0
25/08/2021
12.27
 7,600 12.34 12.34 12.14 0 0 0
24/08/2021
12.34
 2,100 12.37 12.37 12.21 0 0 0
23/08/2021
12.37
 52,800 12.46 12.46 12.34 0 0 0
20/08/2021
12.46
 30,900 12.46 12.50 12.27 0 0 0
19/08/2021
12.46
 10,600 12.34 12.46 12.34 0 0 0
18/08/2021
12.34
 20,300 12.30 12.40 12.30 0 0 0
17/08/2021
12.30
 46,700 12.30 12.34 11.95 0 0 0
16/08/2021
12.30
 40,800 12.30 12.34 12.30 0 0 0
13/08/2021
12.30
 32,800 12.27 12.30 12.27 0 0 0
12/08/2021
12.27
 50,800 12.17 12.27 12.17 0 0 0
11/08/2021
12.17
 50,900 12.17 12.21 12.17 0 0 0
10/08/2021
12.17
 23,100 12.14 12.24 12.14 0 0 0
09/08/2021
12.14
 20,300 12.08 12.14 12.08 0 0 0
06/08/2021
12.08
 47,500 12.08 12.08 11.95 0 0 0
05/08/2021
12.08
 84,700 11.82 12.08 11.82 0 0 0
04/08/2021
11.82
 7,000 11.92 11.92 11.82 0 0 0
03/08/2021
11.92
 86,200 11.63 11.95 11.63 0 0 0
02/08/2021
11.63
 60,300 11.63 11.69 11.63 0 0 0
30/07/2021
11.63
 9,000 11.69 11.69 11.63 0 0 0
29/07/2021
11.69
 29,500 11.50 11.69 11.50 0 0 0
28/07/2021
11.50
 7,800 11.43 11.56 11.43 0 0 0
27/07/2021
11.43
 6,500 11.37 11.43 11.37 0 0 0
26/07/2021
11.37
 14,600 11.43 11.43 11.30 0 0 0
23/07/2021
11.43
 6,300 11.50 11.59 11.43 0 0 0
22/07/2021
11.50
 2,100 11.37 11.53 11.46 0 0 0
21/07/2021
11.37
 8,500 11.17 11.37 11.17 0 0 0
20/07/2021
11.17
 56,100 11.72 11.72 10.91 0 0 0
19/07/2021
11.72
 31,900 11.82 11.82 11.01 0 0 0
16/07/2021
11.82
 60,600 11.69 11.82 11.69 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 16%
15/07/2021
11.69
 20,800 11.82 12.01 11.69 1,800 0 0.0
14/07/2021
11.82
 84,700 11.82 11.82 11.82 0 0 0
13/07/2021
11.82
 58,800 11.40 11.82 11.76 0 0 0
12/07/2021
11.40
 44,000 11.46 11.82 11.40 0 0 0
09/07/2021
11.46
 41,400 11.76 11.82 11.46 0 300 -0.0
08/07/2021
11.76
 52,100 11.76 11.82 11.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |