CTCP Thủy điện Miền Trung (chp)

28.45
-0.05
(-0.18%)
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
(2026-02-23) 		0.20 0.71% 704,000 -47,900 -1.3
28
29
28.45
2 tháng
(2026-01-15) 		-0.35 -1.21% 2,358,400 -1,279,000 -35.3
26.50
29
28.45
3 tháng
(2025-12-16) 		-1.15 -3.88% 3,137,300 -1,725,400 -48.3
26.50
29.75
28.45
6 tháng
(2025-09-17) 		-1.83 -6.04% 5,485,100 -3,328,500 -99.5
26.50
30.38
28.45
12 tháng
(2025-03-21) 		-3.01 -9.55% 9,249,000 -4,658,399 -144.3
26.50
31.78
28.45
24 tháng
(2024-03-26) 		4.01 16.38% 14,865,400 -4,676,099 -144.8
24.41
34.44
28.45
36 tháng
(2023-04-03) 		10.02 54.22% 20,470,100 -4,697,890 -145.6
18.11
34.44
28.45
60 tháng
(2021-04-12) 		16.78 143.21% 34,256,900 -4,421,899 -147.4
11.29
34.44
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
30.07
 59,300 31.01 31.01 29.40 0 0 0
10/04/2025
29.35
 5,300 28.77 29.35 28.77 0 0 0
09/04/2025
27.46
 49,600 26.16 27.78 26.07 0 1,400 -0.0
08/04/2025
27.46
 51,500 29.49 29.49 27.46 0 0 0
04/04/2025
29.49
 28,100 28.36 29.49 28.36 0 0 0
03/04/2025
29.67
 51,100 30.43 30.43 29.17 0 0 0
02/04/2025
30.56
 36,500 30.74 30.74 30.52 0 0 0
01/04/2025
30.92
 10,300 30.92 31.10 30.74 0 0 0
31/03/2025
31.01
 13,300 31.46 31.46 31.01 0 0 0
28/03/2025
31.46
 12,700 31.78 31.78 31.46 0 0 0
27/03/2025
31.78
 3,800 31.78 31.78 31.64 0 0 0
26/03/2025
31.64
 24,900 31.78 31.78 31.46 0 0 0
25/03/2025
31.73
 19,900 31.64 31.82 31.46 0 0 0
24/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2025
31.64
 20,800 32.09 32.09 31.01 0 0 0
21/03/2025
31.51
 37,900 31.55 31.64 31.46 0 0 0
20/03/2025
31.55
 20,200 31.55 31.64 31.38 0 0 0
19/03/2025
31.55
 40,500 31.73 31.73 31.16 0 0 0
18/03/2025
31.73
 24,000 31.46 31.73 31.46 0 0 0
17/03/2025
31.77
 9,000 31.64 32.08 31.38 0 0 0
14/03/2025
31.64
 26,200 32.03 32.03 31.38 0 0 0
13/03/2025
31.90
 27,700 31.55 32.95 31.55 0 0 0
12/03/2025
31.55
 34,700 31.64 31.68 31.46 0 0 0
11/03/2025
31.46
 65,400 31.46 32.08 31.11 0 0 0
10/03/2025
31.64
 64,100 32.51 32.51 31.03 0 0 0
07/03/2025
32.03
 93,800 34.52 34.52 32.03 0 0 0
06/03/2025
34.44
 105,200 35.18 35.18 33.65 0 0 0
05/03/2025
32.91
 330,700 32.91 32.91 32.47 0 0 0
04/03/2025
30.77
 14,100 30.59 30.77 30.42 0 0 0
03/03/2025
30.55
 23,000 30.68 30.68 30.55 0 0 0
28/02/2025
30.68
 2,400 30.50 30.68 30.42 0 0 0
27/02/2025
30.50
 11,200 30.50 30.50 30.33 0 0 0
26/02/2025
30.50
 23,600 30.59 30.59 30.24 0 0 0
25/02/2025
30.59
 28,400 30.59 30.81 30.42 0 0 0
24/02/2025
30.59
 14,200 30.90 30.90 30.59 0 0 0
21/02/2025
30.77
 4,600 30.90 30.90 30.28 0 0 0
20/02/2025
30.90
 14,900 31.03 31.03 30.33 0 0 0
19/02/2025
30.55
 21,800 30.11 30.55 30.07 0 0 0
18/02/2025
30.33
 24,100 30.94 31.46 30.33 0 0 0
17/02/2025
31.29
 15,700 31.42 31.90 31.29 0 0 0
14/02/2025
31.29
 81,500 29.89 31.90 29.89 0 0 0
13/02/2025
29.89
 47,000 29.63 29.89 29.50 0 0 0
12/02/2025
29.63
 4,400 29.72 29.72 29.63 0 0 0
11/02/2025
29.59
 1,000 29.45 29.59 29.45 0 0 0
10/02/2025
29.37
 18,600 29.54 29.72 29.37 0 0 0
07/02/2025
29.54
 9,000 29.63 29.63 29.54 0 0 0
06/02/2025
29.54
 5,900 29.63 29.63 29.54 0 0 0
05/02/2025
29.72
 14,100 29.54 29.72 29.54 0 0 0
04/02/2025
29.54
 12,600 29.54 29.59 29.54 0 400 -0.0
03/02/2025
29.37
 19,800 29.54 29.63 28.93 0 0 0
24/01/2025
29.54
 23,100 29.54 29.54 29.10 0 0 0
23/01/2025
29.41
 20,600 29.54 29.54 29.37 0 0 0
22/01/2025
29.37
 4,500 29.50 29.50 29.37 0 0 0
21/01/2025
29.37
 32,100 29.37 29.37 29.37 0 0 0
20/01/2025
29.37
 11,100 29.37 29.41 29.37 0 0 0
17/01/2025
29.37
 12,200 29.63 29.63 29.37 0 0 0
16/01/2025
29.28
 2,400 29.28 29.37 29.28 0 0 0
15/01/2025
29.24
 20,400 29.28 29.37 29.24 0 0 0
14/01/2025
29.28
 9,800 29.19 29.37 29.19 0 0 0
13/01/2025
29.37
 9,400 29.41 29.41 29.19 0 0 0
10/01/2025
29.41
 2,500 29.59 29.67 29.41 0 0 0
09/01/2025
29.63
 9,900 29.37 29.63 29.37 0 0 0
08/01/2025
29.45
 33,800 29.54 29.54 29.37 0 0 0
07/01/2025
29.41
 5,300 29.45 29.54 29.41 0 0 0
06/01/2025
29.41
 8,900 29.45 29.45 29.41 0 0 0
03/01/2025
29.41
 7,800 29.45 29.45 28.93 0 0 0
02/01/2025
29.45
 5,500 29.28 29.45 29.28 0 0 0
31/12/2024
29.45
 26,800 29.37 29.45 29.24 0 0 0
30/12/2024
29.41
 2,600 29.41 29.41 29.19 0 0 0
27/12/2024
29.41
 6,300 29.45 29.45 29.37 0 0 0
26/12/2024
29.37
 20,400 29.10 29.37 29.06 0 0 0
25/12/2024
29.37
 5,700 29.10 29.37 29.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |