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)
24/12/2024
29.19
 20,000 29.02 29.72 29.02 0 0 0
23/12/2024
29.02
 3,300 29.10 29.10 28.93 0 0 0
20/12/2024
29.10
 3,100 28.93 29.10 28.84 0 0 0
19/12/2024
28.84
 2,800 29.06 29.06 28.84 0 0 0
18/12/2024
29.06
 4,300 28.97 29.10 28.97 0 0 0
17/12/2024
29.06
 12,100 28.93 29.06 28.84 0 0 0
16/12/2024
28.84
 84,200 28.54 28.93 28.54 0 0 0
13/12/2024
28.97
 1,500 28.97 28.97 28.93 0 0 0
12/12/2024
28.93
 85,000 28.89 28.97 28.45 0 0 0
11/12/2024
28.89
 14,800 29.28 29.28 28.75 0 0 0
10/12/2024
29.28
 55,900 29.24 29.28 29.19 0 0 0
09/12/2024
29.24
 52,300 28.75 29.28 28.75 0 0 0
06/12/2024
29.37
 6,900 29.28 29.37 29.10 0 0 0
05/12/2024
29.10
 56,900 29.10 29.19 29.06 0 0 0
04/12/2024
29.06
 51,600 29.10 29.10 29.02 0 0 0
03/12/2024
29.06
 6,300 29.24 29.24 29.02 0 0 0
02/12/2024
29.06
 68,600 28.67 29.15 28.67 0 0 0
29/11/2024
29.02
 3,200 29.02 29.02 28.67 0 0 0
28/11/2024
28.84
 5,700 28.84 28.84 28.84 0 0 0
27/11/2024
28.84
 8,900 29.02 29.02 28.84 0 0 0
26/11/2024
28.93
 26,000 28.84 28.93 28.84 0 0 0
25/11/2024
28.93
 41,400 28.93 28.93 28.75 0 0 0
22/11/2024
28.93
 5,700 28.84 28.93 28.84 0 0 0
21/11/2024
28.84
 9,500 28.93 28.93 28.75 0 0 0
20/11/2024
28.84
 58,500 29.02 29.02 28.75 0 0 0
19/11/2024
29.02
 1,200 28.93 29.02 28.93 0 0 0
18/11/2024
28.93
 1,300 29.02 29.02 28.75 0 0 0
15/11/2024
29.02
 15,700 28.75 29.28 28.75 0 0 0
14/11/2024
29.15
 46,900 28.93 29.15 28.84 0 0 0
13/11/2024
29.19
 15,100 28.84 29.24 28.84 0 0 0
12/11/2024
28.89
 7,900 28.93 28.93 28.89 0 0 0
11/11/2024
29.19
 2,100 29.02 29.19 28.89 0 0 0
08/11/2024
29.19
 10,700 29.02 29.45 28.93 0 0 0
07/11/2024
29.37
 2,800 29.45 29.45 29.37 0 0 0
06/11/2024
29.45
 5,900 29.45 29.45 29.45 0 0 0
05/11/2024
29.45
 34,400 29.28 29.45 29.19 0 0 0
04/11/2024
29.10
 12,700 28.93 29.28 28.93 0 0 0
01/11/2024
28.93
 17,700 28.84 28.93 28.75 0 0 0
31/10/2024
28.80
 5,600 28.80 28.84 28.75 0 0 0
30/10/2024
28.75
 13,300 28.58 28.84 28.58 0 0 0
29/10/2024
28.75
 2,600 28.71 28.75 28.71 0 0 0
28/10/2024
28.71
 44,100 28.62 28.75 28.62 0 0 0
25/10/2024
28.75
 5,000 28.75 28.75 28.75 0 0 0
24/10/2024
28.75
 11,200 28.84 28.84 28.71 0 0 0
23/10/2024
28.80
 8,300 28.75 28.80 28.75 0 0 0
22/10/2024
28.80
 16,800 28.75 28.84 28.75 0 0 0
21/10/2024
28.84
 48,800 28.84 28.84 28.62 0 0 0
18/10/2024
28.67
 5,700 28.67 28.75 28.67 0 0 0
17/10/2024
28.67
 17,400 28.67 28.67 28.58 0 0 0
16/10/2024
28.67
 18,300 28.71 28.84 28.62 0 0 0
15/10/2024
28.67
 23,900 28.71 28.75 28.67 0 0 0
14/10/2024
28.71
 19,900 28.71 28.84 28.58 0 0 0
11/10/2024
28.67
 8,500 28.58 28.67 28.49 0 0 0
10/10/2024
28.67
 26,200 28.58 28.67 28.58 0 0 0
09/10/2024
28.58
 200 28.58 28.58 28.58 0 0 0
08/10/2024
28.67
 14,300 28.67 28.67 28.54 0 0 0
07/10/2024
28.75
 9,200 28.58 28.89 28.58 0 0 0
04/10/2024
28.58
 4,000 28.58 28.58 28.58 0 0 0
03/10/2024
28.58
 16,300 28.54 28.58 28.49 0 0 0
02/10/2024
28.41
 14,200 28.58 28.58 28.41 0 0 0
01/10/2024
28.54
 4,500 28.58 28.84 28.54 0 0 0
30/09/2024
28.54
 1,400 29.02 29.02 28.54 0 0 0
27/09/2024
28.84
 33,500 28.67 28.84 28.41 0 3,500 -0.1
26/09/2024
28.84
 7,600 29.19 29.19 28.84 0 0 0
25/09/2024
28.93
 30,600 28.84 29.10 28.84 0 0 0
24/09/2024
28.84
 29,900 28.84 28.93 28.84 0 0 0
23/09/2024
28.84
 11,700 28.84 28.84 28.84 0 0 0
20/09/2024
28.71
 19,500 29.54 29.54 28.67 0 0 0
19/09/2024
28.67
 50,200 28.49 28.67 28.49 0 0 0
18/09/2024
28.84
 25,500 28.54 28.84 28.54 0 0 0
17/09/2024
28.54
 96,900 28.58 28.62 28.49 0 0 0
16/09/2024
28.58
 38,400 29.37 29.37 28.41 0 0 0
13/09/2024
29.02
 11,900 29.02 29.02 28.93 0 0 0
12/09/2024
29.02
 3,600 29.19 29.19 28.93 0 0 0
11/09/2024
29.19
 24,900 29.28 29.28 28.84 0 0 0
10/09/2024
29.28
 67,300 29.41 29.41 29.19 0 0 0
09/09/2024
29.41
 32,500 29.59 29.59 29.41 0 0 0
06/09/2024
29.59
 13,400 29.59 29.59 29.41 0 0 0
05/09/2024
29.59
 8,500 29.59 29.67 29.10 0 0 0
04/09/2024: Cổ tức tiền mặt tỉ lệ: 17%
04/09/2024
29.59
 33,000 29.19 29.72 29.19 0 0 0
30/08/2024
29.10
 36,900 29.10 29.10 29.02 0 0 0
29/08/2024
29.10
 9,200 28.86 29.10 28.81 0 0 0
28/08/2024
29.10
 35,200 28.98 29.10 28.98 0 0 0
27/08/2024
28.98
 4,500 29.06 29.06 28.98 0 0 0
26/08/2024
29.10
 40,500 28.81 29.10 28.81 0 0 0
23/08/2024
28.81
 9,700 28.69 28.81 28.69 0 0 0
22/08/2024
28.81
 9,300 28.90 28.90 28.69 0 0 0
21/08/2024
28.94
 8,300 28.86 28.94 28.81 0 0 0
20/08/2024
28.86
 50,300 29.10 29.10 28.69 0 0 0
19/08/2024
29.02
 8,600 28.94 29.10 28.94 0 0 0
16/08/2024
28.69
 10,900 28.77 28.86 28.69 0 0 0
15/08/2024
28.69
 6,100 28.56 28.73 28.56 0 0 0
14/08/2024
28.48
 3,200 28.98 28.98 28.48 0 0 0
13/08/2024
28.77
 8,900 28.77 28.94 28.69 0 0 0
12/08/2024
28.86
 17,500 29.02 29.02 28.69 0 0 0
09/08/2024
28.86
 16,800 29.06 29.06 28.61 0 0 0
08/08/2024
29.02
 30,000 28.52 29.02 28.52 0 0 0
07/08/2024
28.56
 2,900 28.52 28.56 28.52 0 0 0
06/08/2024
28.56
 26,700 28.11 28.56 28.11 0 0 0
05/08/2024
28.27
 7,200 28.61 28.61 28.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |