CTCP Thủy điện Miền Trung (chp)

28.10
0.10
(0.36%)
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
(2025-12-29) 		-1.45 -4.92% 1,194,900 -834,000 -23.8
28
29.60
28.10
2 tháng
(2025-11-28) 		-1.63 -5.51% 1,582,200 -1,006,000 -29.2
28
29.80
28.10
3 tháng
(2025-10-29) 		-1.82 -6.10% 2,516,300 -1,664,200 -50.2
28
29.82
28.10
6 tháng
(2025-07-31) 		-2.97 -9.59% 5,737,500 -3,670,900 -116.3
28
30.97
28.10
12 tháng
(2025-02-03) 		-1.37 -4.65% 8,690,600 -3,811,399 -121.2
27.46
34.44
28.10
24 tháng
(2024-02-07) 		6.05 27.54% 13,957,600 -3,828,799 -121.7
21.95
34.44
28.10
36 tháng
(2023-02-13) 		10.31 58.25% 19,049,600 -3,855,290 -124.9
17.43
34.44
28.10
60 tháng
(2021-02-22) 		16.50 143.41% 33,164,300 -3,490,199 -122.6
11.29
34.44
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
30.24
 55,900 30.19 30.42 30.19 0 0 0
04/09/2025
30.38
 23,900 30.28 30.47 30.01 0 0 0
03/09/2025
30.28
 46,800 30.28 30.33 30.01 0 0 0
29/08/2025
30.28
 174,800 30.47 30.47 30.01 0 76,400 -2.5
28/08/2025
30.47
 31,400 30.66 30.66 30.47 0 5,000 0
27/08/2025
30.66
 113,500 30.94 30.94 30.56 0 54,500 -1.8
26/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
26/08/2025
30.75
 224,500 30.80 31.40 30.66 0 180,500 -6.0
25/08/2025
30.56
 113,400 30.61 30.61 30.43 0 88,900 -3.0
22/08/2025
30.56
 99,400 30.61 30.65 30.47 0 76,800 -2.6
21/08/2025
30.56
 26,500 30.56 30.65 30.38 0 6,700 -0.2
20/08/2025
30.43
 40,800 30.61 30.70 30.43 0 17,700 -0.6
19/08/2025
30.61
 72,200 30.79 30.79 30.52 0 42,900 -1.5
18/08/2025
30.65
 70,200 30.65 30.65 30.56 0 60,600 -2.1
15/08/2025
30.65
 157,500 30.65 30.74 30.38 0 100,300 -3.4
14/08/2025
30.65
 132,400 30.70 30.70 30.56 0 78,700 -2.7
13/08/2025
30.56
 64,200 30.56 30.74 30.56 0 21,000 -0.7
12/08/2025
30.56
 22,600 30.56 30.65 30.47 0 11,700 -0.4
11/08/2025
30.65
 29,100 30.56 30.83 30.43 0 5,000 -0.2
08/08/2025
30.52
 15,400 30.56 30.56 30.34 0 0 0
07/08/2025
30.38
 98,600 30.38 30.70 30.34 0 51,000 -1.7
06/08/2025
30.56
 48,300 30.47 30.56 30.38 0 40,000 -1.4
05/08/2025
30.47
 50,500 30.65 30.83 30.34 0 45,000 -1.5
04/08/2025
30.83
 71,400 30.83 30.92 30.38 0 50,000 -1.7
01/08/2025
30.83
 98,500 31.37 31.37 30.83 0 85,500 -2.9
31/07/2025
30.97
 47,500 30.97 31.06 30.88 0 29,600 -1.0
30/07/2025
30.97
 58,300 30.83 31.01 30.83 0 20,300 -0.7
29/07/2025
30.83
 33,600 31.10 31.37 30.83 0 12,200 -0.4
28/07/2025
31.15
 106,500 31.19 31.28 31.01 0 37,400 -1.3
25/07/2025
31.28
 33,700 31.51 31.55 31.28 0 15,000 -0.5
24/07/2025
31.46
 45,000 31.60 31.60 31.46 0 5,000 -0.2
23/07/2025
31.46
 40,500 31.69 31.69 31.37 0 15,000 -0.5
22/07/2025
31.69
 46,400 31.55 31.73 31.51 0 15,000 -0.5
21/07/2025
31.55
 19,300 31.96 32.05 31.55 0 0 0
18/07/2025
31.60
 20,400 31.64 31.64 31.55 0 0 0
17/07/2025
31.55
 8,400 31.55 31.64 31.46 0 0 0
16/07/2025
31.55
 23,900 31.64 31.64 31.46 0 0 0
15/07/2025
31.64
 20,900 31.96 31.96 31.64 0 0 0
14/07/2025
31.64
 10,700 31.64 31.69 31.60 0 0 0
11/07/2025
31.64
 24,000 31.73 31.82 31.60 0 0 0
10/07/2025
31.64
 15,700 31.64 31.78 31.60 0 0 0
09/07/2025
31.64
 6,000 31.64 31.64 31.60 0 0 0
08/07/2025
31.64
 17,100 31.64 31.73 31.46 0 0 0
07/07/2025
31.55
 27,700 31.46 31.64 31.46 0 0 0
04/07/2025
31.37
 6,900 31.19 31.37 31.19 0 0 0
03/07/2025
31.19
 26,300 30.88 31.46 30.88 0 0 0
02/07/2025
31.01
 11,900 30.92 31.19 30.83 0 0 0
01/07/2025
30.83
 27,400 31.06 31.06 30.83 0 0 0
30/06/2025
31.01
 22,800 31.01 31.01 30.88 0 0 0
27/06/2025
30.88
 4,100 30.88 31.19 30.88 0 0 0
26/06/2025
30.88
 2,800 31.28 31.28 30.88 0 0 0
25/06/2025
30.88
 6,300 30.92 31.10 30.88 0 0 0
24/06/2025
30.83
 16,100 30.83 30.92 30.83 0 0 0
23/06/2025
30.92
 40,100 30.83 30.92 30.56 0 18,700 -0.6
20/06/2025
30.88
 3,600 30.74 30.92 30.65 0 0 0
19/06/2025
30.70
 25,900 30.61 30.83 30.61 0 0 0
18/06/2025
30.83
 16,400 30.74 30.88 30.65 0 0 0
17/06/2025
30.88
 15,400 30.83 31.01 30.83 0 0 0
16/06/2025
30.83
 8,100 30.83 30.88 30.83 0 0 0
13/06/2025
30.83
 11,800 30.83 30.83 30.56 0 0 0
12/06/2025
30.92
 2,800 30.92 30.92 30.47 0 0 0
11/06/2025
30.83
 2,900 30.83 30.83 30.79 0 0 0
10/06/2025
30.83
 5,700 30.79 30.83 30.79 0 0 0
09/06/2025
30.79
 5,500 30.83 30.83 30.61 0 0 0
06/06/2025
30.83
 7,900 30.83 30.92 30.83 0 0 0
05/06/2025
30.83
 12,300 30.83 30.92 30.83 0 0 0
04/06/2025
30.83
 3,800 30.92 30.92 30.83 0 0 0
03/06/2025
30.83
 3,500 30.74 30.83 30.56 0 0 0
02/06/2025
30.83
 6,600 30.56 30.83 30.20 0 0 0
30/05/2025
30.25
 14,000 31.33 31.33 30.25 0 0 0
29/05/2025
30.29
 2,200 30.56 30.56 30.29 0 0 0
28/05/2025
30.56
 4,000 30.56 30.56 30.56 0 0 0
27/05/2025
30.56
 9,100 30.38 30.56 30.20 0 0 0
26/05/2025
30.38
 1,700 30.43 30.97 30.29 0 0 0
23/05/2025
30.56
 5,500 30.29 30.56 30.29 0 0 0
22/05/2025
30.65
 23,500 30.25 30.65 30.25 0 0 0
21/05/2025
30.56
 8,200 30.56 30.65 30.20 0 0 0
20/05/2025
30.56
 1,300 30.56 30.56 30.56 0 0 0
19/05/2025
30.65
 25,400 30.56 30.65 30.38 0 0 0
16/05/2025
30.56
 24,500 30.43 30.56 30.43 0 0 0
15/05/2025
30.56
 15,600 30.56 30.74 30.56 0 0 0
14/05/2025
30.92
 5,900 30.97 30.97 30.88 0 0 0
13/05/2025
30.65
 9,500 30.34 30.92 30.34 0 0 0
12/05/2025
30.56
 5,000 30.56 30.56 30.11 0 0 0
09/05/2025
30.02
 13,700 31.01 31.01 30.02 0 0 0
08/05/2025
31.01
 1,100 30.74 31.06 30.74 0 0 0
07/05/2025
31.06
 7,400 31.01 31.06 30.79 0 0 0
06/05/2025
30.97
 3,900 31.46 31.91 30.92 0 0 0
05/05/2025
31.46
 16,200 31.46 31.46 30.56 0 0 0
29/04/2025
31.33
 16,600 30.92 31.69 30.92 0 0 0
28/04/2025
30.92
 4,400 30.83 30.92 30.74 0 0 0
25/04/2025
30.83
 6,300 30.83 31.01 30.83 0 0 0
24/04/2025
30.83
 2,400 30.43 30.83 30.43 0 0 0
23/04/2025
30.43
 17,200 29.84 30.43 29.84 0 0 0
22/04/2025
29.35
 16,100 29.84 30.02 28.86 0 99 -0.0
21/04/2025
29.80
 7,500 29.67 29.80 29.49 0 0 0
18/04/2025
29.49
 51,900 29.49 29.67 29.44 0 0 0
17/04/2025
29.67
 38,500 28.95 29.75 28.77 0 0 0
16/04/2025
29.71
 16,800 28.86 29.71 28.86 0 0 0
15/04/2025
29.67
 33,100 29.93 29.93 29.04 0 0 0
14/04/2025
30.02
 11,200 29.22 30.29 29.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |