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)
10/07/2025
30.55
 15,700 30.55 30.68 30.51 0 0 0
09/07/2025
30.55
 6,000 30.55 30.55 30.51 0 0 0
08/07/2025
30.55
 17,100 30.55 30.64 30.38 0 0 0
07/07/2025
30.46
 27,700 30.38 30.55 30.38 0 0 0
04/07/2025
30.29
 6,900 30.12 30.29 30.12 0 0 0
03/07/2025
30.12
 26,300 29.81 30.38 29.81 0 0 0
02/07/2025
29.94
 11,900 29.86 30.12 29.77 0 0 0
01/07/2025
29.77
 27,400 29.99 29.99 29.77 0 0 0
30/06/2025
29.94
 22,800 29.94 29.94 29.81 0 0 0
27/06/2025
29.81
 4,100 29.81 30.12 29.81 0 0 0
26/06/2025
29.81
 2,800 30.20 30.20 29.81 0 0 0
25/06/2025
29.81
 6,300 29.86 30.03 29.81 0 0 0
24/06/2025
29.77
 16,100 29.77 29.86 29.77 0 0 0
23/06/2025
29.86
 40,100 29.77 29.86 29.51 0 18,700 -0.6
20/06/2025
29.81
 3,600 29.68 29.86 29.60 0 0 0
19/06/2025
29.64
 25,900 29.55 29.77 29.55 0 0 0
18/06/2025
29.77
 16,400 29.68 29.81 29.60 0 0 0
17/06/2025
29.81
 15,400 29.77 29.94 29.77 0 0 0
16/06/2025
29.77
 8,100 29.77 29.81 29.77 0 0 0
13/06/2025
29.77
 11,800 29.77 29.77 29.51 0 0 0
12/06/2025
29.86
 2,800 29.86 29.86 29.42 0 0 0
11/06/2025
29.77
 2,900 29.77 29.77 29.73 0 0 0
10/06/2025
29.77
 5,700 29.73 29.77 29.73 0 0 0
09/06/2025
29.73
 5,500 29.77 29.77 29.55 0 0 0
06/06/2025
29.77
 7,900 29.77 29.86 29.77 0 0 0
05/06/2025
29.77
 12,300 29.77 29.86 29.77 0 0 0
04/06/2025
29.77
 3,800 29.86 29.86 29.77 0 0 0
03/06/2025
29.77
 3,500 29.68 29.77 29.51 0 0 0
02/06/2025
29.77
 6,600 29.51 29.77 29.16 0 0 0
30/05/2025
29.21
 14,000 30.25 30.25 29.21 0 0 0
29/05/2025
29.25
 2,200 29.51 29.51 29.25 0 0 0
28/05/2025
29.51
 4,000 29.51 29.51 29.51 0 0 0
27/05/2025
29.51
 9,100 29.34 29.51 29.16 0 0 0
26/05/2025
29.34
 1,700 29.38 29.90 29.25 0 0 0
23/05/2025
29.51
 5,500 29.25 29.51 29.25 0 0 0
22/05/2025
29.60
 23,500 29.21 29.60 29.21 0 0 0
21/05/2025
29.51
 8,200 29.51 29.60 29.16 0 0 0
20/05/2025
29.51
 1,300 29.51 29.51 29.51 0 0 0
19/05/2025
29.60
 25,400 29.51 29.60 29.34 0 0 0
16/05/2025
29.51
 24,500 29.38 29.51 29.38 0 0 0
15/05/2025
29.51
 15,600 29.51 29.68 29.51 0 0 0
14/05/2025
29.86
 5,900 29.90 29.90 29.81 0 0 0
13/05/2025
29.60
 9,500 29.29 29.86 29.29 0 0 0
12/05/2025
29.51
 5,000 29.51 29.51 29.08 0 0 0
09/05/2025
28.99
 13,700 29.94 29.94 28.99 0 0 0
08/05/2025
29.94
 1,100 29.68 29.99 29.68 0 0 0
07/05/2025
29.99
 7,400 29.94 29.99 29.73 0 0 0
06/05/2025
29.90
 3,900 30.38 30.81 29.86 0 0 0
05/05/2025
30.38
 16,200 30.38 30.38 29.51 0 0 0
29/04/2025
30.25
 16,600 29.86 30.59 29.86 0 0 0
28/04/2025
29.86
 4,400 29.77 29.86 29.68 0 0 0
25/04/2025
29.77
 6,300 29.77 29.94 29.77 0 0 0
24/04/2025
29.77
 2,400 29.38 29.77 29.38 0 0 0
23/04/2025
29.38
 17,200 28.82 29.38 28.82 0 0 0
22/04/2025
28.34
 16,100 28.82 28.99 27.86 0 99 -0.0
21/04/2025
28.77
 7,500 28.64 28.77 28.47 0 0 0
18/04/2025
28.47
 51,900 28.47 28.64 28.43 0 0 0
17/04/2025
28.64
 38,500 27.95 28.73 27.77 0 0 0
16/04/2025
28.69
 16,800 27.86 28.69 27.86 0 0 0
15/04/2025
28.64
 33,100 28.90 28.90 28.03 0 0 0
14/04/2025
28.99
 11,200 28.21 29.25 28.21 0 0 0
11/04/2025
29.03
 59,300 29.94 29.94 28.38 0 0 0
10/04/2025
28.34
 5,300 27.77 28.34 27.77 0 0 0
09/04/2025
26.52
 49,600 25.26 26.82 25.17 0 1,400 -0.0
08/04/2025
26.52
 51,500 28.47 28.47 26.52 0 0 0
04/04/2025
28.47
 28,100 27.38 28.47 27.38 0 0 0
03/04/2025
28.64
 51,100 29.38 29.38 28.16 0 0 0
02/04/2025
29.51
 36,500 29.68 29.68 29.47 0 0 0
01/04/2025
29.86
 10,300 29.86 30.03 29.68 0 0 0
31/03/2025
29.94
 13,300 30.38 30.38 29.94 0 0 0
28/03/2025
30.38
 12,700 30.68 30.68 30.38 0 0 0
27/03/2025
30.68
 3,800 30.68 30.68 30.55 0 0 0
26/03/2025
30.55
 24,900 30.68 30.68 30.38 0 0 0
25/03/2025
30.64
 19,900 30.55 30.73 30.38 0 0 0
24/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2025
30.55
 20,800 30.99 30.99 29.94 0 0 0
21/03/2025
30.42
 37,900 30.46 30.55 30.38 0 0 0
20/03/2025
30.46
 20,200 30.46 30.55 30.29 0 0 0
19/03/2025
30.46
 40,500 30.63 30.63 30.08 0 0 0
18/03/2025
30.63
 24,000 30.38 30.63 30.38 0 0 0
17/03/2025
30.67
 9,000 30.55 30.97 30.29 0 0 0
14/03/2025
30.55
 26,200 30.93 30.93 30.29 0 0 0
13/03/2025
30.80
 27,700 30.46 31.81 30.46 0 0 0
12/03/2025
30.46
 34,700 30.55 30.59 30.38 0 0 0
11/03/2025
30.38
 65,400 30.38 30.97 30.04 0 0 0
10/03/2025
30.55
 64,100 31.39 31.39 29.96 0 0 0
07/03/2025
30.93
 93,800 33.33 33.33 30.93 0 0 0
06/03/2025
33.25
 105,200 33.97 33.97 32.49 0 0 0
05/03/2025
31.77
 330,700 31.77 31.77 31.35 0 0 0
04/03/2025
29.70
 14,100 29.54 29.70 29.37 0 0 0
03/03/2025
29.49
 23,000 29.62 29.62 29.49 0 0 0
28/02/2025
29.62
 2,400 29.45 29.62 29.37 0 0 0
27/02/2025
29.45
 11,200 29.45 29.45 29.28 0 0 0
26/02/2025
29.45
 23,600 29.54 29.54 29.20 0 0 0
25/02/2025
29.54
 28,400 29.54 29.75 29.37 0 0 0
24/02/2025
29.54
 14,200 29.83 29.83 29.54 0 0 0
21/02/2025
29.70
 4,600 29.83 29.83 29.24 0 0 0
20/02/2025
29.83
 14,900 29.96 29.96 29.28 0 0 0
19/02/2025
29.49
 21,800 29.07 29.49 29.03 0 0 0
18/02/2025
29.28
 24,100 29.87 30.38 29.28 0 0 0
17/02/2025
30.21
 15,700 30.34 30.80 30.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |