CTCP Thủy điện Miền Trung (chp)

31.70
-0.20
(-0.63%)
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
(2025-11-04) 		-0.35 -1.10% 866,900 -614,300 -19.6
31.60
32
31.90
2 tháng
(2025-10-06) 		-0.40 -1.25% 1,754,400 -1,215,800 -38.9
31.60
32.05
31.90
3 tháng
(2025-09-05) 		-0.85 -2.62% 2,364,300 -1,576,400 -50.5
31.60
32.60
31.90
6 tháng
(2025-06-09) 		-1.44 -4.36% 5,058,600 -2,842,800 -93.2
31.60
34.01
31.90
12 tháng
(2024-12-09) 		0.23 0.72% 7,811,200 -2,844,699 -93.3
29.47
36.96
31.90
24 tháng
(2023-12-15) 		9.82 45.07% 13,504,600 -2,864,699 -93.9
21.74
36.96
31.90
36 tháng
(2022-12-20) 		13.58 75.31% 18,205,200 -2,925,466 -98.3
17.70
36.96
31.90
60 tháng
(2020-12-30) 		18.53 141.76% 33,285,500 -2,307,599 -90.7
12.11
36.96
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
33.96
 20,900 34.30 34.30 33.96 0 0 0
14/07/2025
33.96
 10,700 33.96 34.01 33.91 0 0 0
11/07/2025
33.96
 24,000 34.05 34.15 33.91 0 0 0
10/07/2025
33.96
 15,700 33.96 34.10 33.91 0 0 0
09/07/2025
33.96
 6,000 33.96 33.96 33.91 0 0 0
08/07/2025
33.96
 17,100 33.96 34.05 33.76 0 0 0
07/07/2025
33.86
 27,700 33.76 33.96 33.76 0 0 0
04/07/2025
33.67
 6,900 33.48 33.67 33.48 0 0 0
03/07/2025
33.48
 26,300 33.14 33.76 33.14 0 0 0
02/07/2025
33.28
 11,900 33.19 33.48 33.09 0 0 0
01/07/2025
33.09
 27,400 33.33 33.33 33.09 0 0 0
30/06/2025
33.28
 22,800 33.28 33.28 33.14 0 0 0
27/06/2025
33.14
 4,100 33.14 33.48 33.14 0 0 0
26/06/2025
33.14
 2,800 33.57 33.57 33.14 0 0 0
25/06/2025
33.14
 6,300 33.19 33.38 33.14 0 0 0
24/06/2025
33.09
 16,100 33.09 33.19 33.09 0 0 0
23/06/2025
33.19
 40,100 33.09 33.19 32.80 0 18,700 -0.6
20/06/2025
33.14
 3,600 32.99 33.19 32.90 0 0 0
19/06/2025
32.94
 25,900 32.85 33.09 32.85 0 0 0
18/06/2025
33.09
 16,400 32.99 33.14 32.90 0 0 0
17/06/2025
33.14
 15,400 33.09 33.28 33.09 0 0 0
16/06/2025
33.09
 8,100 33.09 33.14 33.09 0 0 0
13/06/2025
33.09
 11,800 33.09 33.09 32.80 0 0 0
12/06/2025
33.19
 2,800 33.19 33.19 32.70 0 0 0
11/06/2025
33.09
 2,900 33.09 33.09 33.04 0 0 0
10/06/2025
33.09
 5,700 33.04 33.09 33.04 0 0 0
09/06/2025
33.04
 5,500 33.09 33.09 32.85 0 0 0
06/06/2025
33.09
 7,900 33.09 33.19 33.09 0 0 0
05/06/2025
33.09
 12,300 33.09 33.19 33.09 0 0 0
04/06/2025
33.09
 3,800 33.19 33.19 33.09 0 0 0
03/06/2025
33.09
 3,500 32.99 33.09 32.80 0 0 0
02/06/2025
33.09
 6,600 32.80 33.09 32.41 0 0 0
30/05/2025
32.46
 14,000 33.62 33.62 32.46 0 0 0
29/05/2025
32.51
 2,200 32.80 32.80 32.51 0 0 0
28/05/2025
32.80
 4,000 32.80 32.80 32.80 0 0 0
27/05/2025
32.80
 9,100 32.61 32.80 32.41 0 0 0
26/05/2025
32.61
 1,700 32.66 33.23 32.51 0 0 0
23/05/2025
32.80
 5,500 32.51 32.80 32.51 0 0 0
22/05/2025
32.90
 23,500 32.46 32.90 32.46 0 0 0
21/05/2025
32.80
 8,200 32.80 32.90 32.41 0 0 0
20/05/2025
32.80
 1,300 32.80 32.80 32.80 0 0 0
19/05/2025
32.90
 25,400 32.80 32.90 32.61 0 0 0
16/05/2025
32.80
 24,500 32.66 32.80 32.66 0 0 0
15/05/2025
32.80
 15,600 32.80 32.99 32.80 0 0 0
14/05/2025
33.19
 5,900 33.23 33.23 33.14 0 0 0
13/05/2025
32.90
 9,500 32.56 33.19 32.56 0 0 0
12/05/2025
32.80
 5,000 32.80 32.80 32.32 0 0 0
09/05/2025
32.22
 13,700 33.28 33.28 32.22 0 0 0
08/05/2025
33.28
 1,100 32.99 33.33 32.99 0 0 0
07/05/2025
33.33
 7,400 33.28 33.33 33.04 0 0 0
06/05/2025
33.23
 3,900 33.76 34.25 33.19 0 0 0
05/05/2025
33.76
 16,200 33.76 33.76 32.80 0 0 0
29/04/2025
33.62
 16,600 33.19 34.01 33.19 0 0 0
28/04/2025
33.19
 4,400 33.09 33.19 32.99 0 0 0
25/04/2025
33.09
 6,300 33.09 33.28 33.09 0 0 0
24/04/2025
33.09
 2,400 32.66 33.09 32.66 0 0 0
23/04/2025
32.66
 17,200 32.03 32.66 32.03 0 0 0
22/04/2025
31.50
 16,100 32.03 32.22 30.97 0 99 -0.0
21/04/2025
31.98
 7,500 31.84 31.98 31.64 0 0 0
18/04/2025
31.64
 51,900 31.64 31.84 31.59 0 0 0
17/04/2025
31.84
 38,500 31.06 31.93 30.87 0 0 0
16/04/2025
31.88
 16,800 30.97 31.88 30.97 0 0 0
15/04/2025
31.84
 33,100 32.12 32.12 31.16 0 0 0
14/04/2025
32.22
 11,200 31.35 32.51 31.35 0 0 0
11/04/2025
32.27
 59,300 33.28 33.28 31.55 0 0 0
10/04/2025
31.50
 5,300 30.87 31.50 30.87 0 0 0
09/04/2025
29.47
 49,600 28.07 29.81 27.98 0 1,400 -0.0
08/04/2025
29.47
 51,500 31.64 31.64 29.47 0 0 0
04/04/2025
31.64
 28,100 30.44 31.64 30.44 0 0 0
03/04/2025
31.84
 51,100 32.66 32.66 31.30 0 0 0
02/04/2025
32.80
 36,500 32.99 32.99 32.75 0 0 0
01/04/2025
33.19
 10,300 33.19 33.38 32.99 0 0 0
31/03/2025
33.28
 13,300 33.76 33.76 33.28 0 0 0
28/03/2025
33.76
 12,700 34.10 34.10 33.76 0 0 0
27/03/2025
34.10
 3,800 34.10 34.10 33.96 0 0 0
26/03/2025
33.96
 24,900 34.10 34.10 33.76 0 0 0
25/03/2025
34.05
 19,900 33.96 34.15 33.76 0 0 0
24/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2025
33.96
 20,800 34.44 34.44 33.28 0 0 0
21/03/2025
33.81
 37,900 33.86 33.95 33.77 0 0 0
20/03/2025
33.86
 20,200 33.86 33.95 33.67 0 0 0
19/03/2025
33.86
 40,500 34.05 34.05 33.44 0 0 0
18/03/2025
34.05
 24,000 33.77 34.05 33.77 0 0 0
17/03/2025
34.09
 9,000 33.95 34.42 33.67 0 0 0
14/03/2025
33.95
 26,200 34.38 34.38 33.67 0 0 0
13/03/2025
34.24
 27,700 33.86 35.36 33.86 0 0 0
12/03/2025
33.86
 34,700 33.95 34.00 33.77 0 0 0
11/03/2025
33.77
 65,400 33.77 34.42 33.39 0 0 0
10/03/2025
33.95
 64,100 34.89 34.89 33.30 0 0 0
07/03/2025
34.38
 93,800 37.05 37.05 34.38 0 0 0
06/03/2025
36.96
 105,200 37.75 37.75 36.11 0 0 0
05/03/2025
35.31
 330,700 35.31 35.31 34.84 0 0 0
04/03/2025
33.02
 14,100 32.83 33.02 32.64 0 0 0
03/03/2025
32.78
 23,000 32.92 32.92 32.78 0 0 0
28/02/2025
32.92
 2,400 32.73 32.92 32.64 0 0 0
27/02/2025
32.73
 11,200 32.73 32.73 32.55 0 0 0
26/02/2025
32.73
 23,600 32.83 32.83 32.45 0 0 0
25/02/2025
32.83
 28,400 32.83 33.06 32.64 0 0 0
24/02/2025
32.83
 14,200 33.16 33.16 32.83 0 0 0
21/02/2025
33.02
 4,600 33.16 33.16 32.50 0 0 0
20/02/2025
33.16
 14,900 33.30 33.30 32.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |