CTCP Thủy điện Miền Trung (chp)

27.60
-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
(2026-05-18) 		-0.30 -1.07% 147,600 0 0
27.40
28
27.60
2 tháng
(2026-04-20) 		-0.70 -2.46% 395,900 -321 0
27.40
28.40
27.60
3 tháng
(2026-03-19) 		-0.60 -2.12% 848,900 -66,221 -1.8
27.40
28.55
27.60
6 tháng
(2025-12-19) 		-0.73 -2.58% 4,024,300 -1,781,721 -49.8
25.59
28.70
27.60
12 tháng
(2025-06-23) 		-2.16 -7.23% 9,179,800 -4,723,121 -146.0
25.59
30.59
27.60
24 tháng
(2024-06-27) 		0.64 2.38% 14,241,800 -4,728,520 -146.2
25.59
33.25
27.60
36 tháng
(2023-07-03) 		9.58 52.87% 20,261,000 -4,757,220 -147.0
17.85
33.25
27.60
60 tháng
(2021-07-13) 		15.88 134.37% 33,683,900 -4,711,120 -153.4
11.17
33.25
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2025
30.21
 81,500 28.86 30.80 28.86 0 0 0
13/02/2025
28.86
 47,000 28.61 28.86 28.48 0 0 0
12/02/2025
28.61
 4,400 28.69 28.69 28.61 0 0 0
11/02/2025
28.56
 1,000 28.44 28.56 28.44 0 0 0
10/02/2025
28.35
 18,600 28.52 28.69 28.35 0 0 0
07/02/2025
28.52
 9,000 28.61 28.61 28.52 0 0 0
06/02/2025
28.52
 5,900 28.61 28.61 28.52 0 0 0
05/02/2025
28.69
 14,100 28.52 28.69 28.52 0 0 0
04/02/2025
28.52
 12,600 28.52 28.56 28.52 0 400 -0.0
03/02/2025
28.35
 19,800 28.52 28.61 27.93 0 0 0
24/01/2025
28.52
 23,100 28.52 28.52 28.10 0 0 0
23/01/2025
28.40
 20,600 28.52 28.52 28.35 0 0 0
22/01/2025
28.35
 4,500 28.48 28.48 28.35 0 0 0
21/01/2025
28.35
 32,100 28.35 28.35 28.35 0 0 0
20/01/2025
28.35
 11,100 28.35 28.40 28.35 0 0 0
17/01/2025
28.35
 12,200 28.61 28.61 28.35 0 0 0
16/01/2025
28.27
 2,400 28.27 28.35 28.27 0 0 0
15/01/2025
28.23
 20,400 28.27 28.35 28.23 0 0 0
14/01/2025
28.27
 9,800 28.19 28.35 28.19 0 0 0
13/01/2025
28.35
 9,400 28.40 28.40 28.19 0 0 0
10/01/2025
28.40
 2,500 28.56 28.65 28.40 0 0 0
09/01/2025
28.61
 9,900 28.35 28.61 28.35 0 0 0
08/01/2025
28.44
 33,800 28.52 28.52 28.35 0 0 0
07/01/2025
28.40
 5,300 28.44 28.52 28.40 0 0 0
06/01/2025
28.40
 8,900 28.44 28.44 28.40 0 0 0
03/01/2025
28.40
 7,800 28.44 28.44 27.93 0 0 0
02/01/2025
28.44
 5,500 28.27 28.44 28.27 0 0 0
31/12/2024
28.44
 26,800 28.35 28.44 28.23 0 0 0
30/12/2024
28.40
 2,600 28.40 28.40 28.19 0 0 0
27/12/2024
28.40
 6,300 28.44 28.44 28.35 0 0 0
26/12/2024
28.35
 20,400 28.10 28.35 28.06 0 0 0
25/12/2024
28.35
 5,700 28.10 28.35 28.10 0 0 0
24/12/2024
28.19
 20,000 28.02 28.69 28.02 0 0 0
23/12/2024
28.02
 3,300 28.10 28.10 27.93 0 0 0
20/12/2024
28.10
 3,100 27.93 28.10 27.85 0 0 0
19/12/2024
27.85
 2,800 28.06 28.06 27.85 0 0 0
18/12/2024
28.06
 4,300 27.97 28.10 27.97 0 0 0
17/12/2024
28.06
 12,100 27.93 28.06 27.85 0 0 0
16/12/2024
27.85
 84,200 27.55 27.93 27.55 0 0 0
13/12/2024
27.97
 1,500 27.97 27.97 27.93 0 0 0
12/12/2024
27.93
 85,000 27.89 27.97 27.47 0 0 0
11/12/2024
27.89
 14,800 28.27 28.27 27.76 0 0 0
10/12/2024
28.27
 55,900 28.23 28.27 28.19 0 0 0
09/12/2024
28.23
 52,300 27.76 28.27 27.76 0 0 0
06/12/2024
28.35
 6,900 28.27 28.35 28.10 0 0 0
05/12/2024
28.10
 56,900 28.10 28.19 28.06 0 0 0
04/12/2024
28.06
 51,600 28.10 28.10 28.02 0 0 0
03/12/2024
28.06
 6,300 28.23 28.23 28.02 0 0 0
02/12/2024
28.06
 68,600 27.68 28.14 27.68 0 0 0
29/11/2024
28.02
 3,200 28.02 28.02 27.68 0 0 0
28/11/2024
27.85
 5,700 27.85 27.85 27.85 0 0 0
27/11/2024
27.85
 8,900 28.02 28.02 27.85 0 0 0
26/11/2024
27.93
 26,000 27.85 27.93 27.85 0 0 0
25/11/2024
27.93
 41,400 27.93 27.93 27.76 0 0 0
22/11/2024
27.93
 5,700 27.85 27.93 27.85 0 0 0
21/11/2024
27.85
 9,500 27.93 27.93 27.76 0 0 0
20/11/2024
27.85
 58,500 28.02 28.02 27.76 0 0 0
19/11/2024
28.02
 1,200 27.93 28.02 27.93 0 0 0
18/11/2024
27.93
 1,300 28.02 28.02 27.76 0 0 0
15/11/2024
28.02
 15,700 27.76 28.27 27.76 0 0 0
14/11/2024
28.14
 46,900 27.93 28.14 27.85 0 0 0
13/11/2024
28.19
 15,100 27.85 28.23 27.85 0 0 0
12/11/2024
27.89
 7,900 27.93 27.93 27.89 0 0 0
11/11/2024
28.19
 2,100 28.02 28.19 27.89 0 0 0
08/11/2024
28.19
 10,700 28.02 28.44 27.93 0 0 0
07/11/2024
28.35
 2,800 28.44 28.44 28.35 0 0 0
06/11/2024
28.44
 5,900 28.44 28.44 28.44 0 0 0
05/11/2024
28.44
 34,400 28.27 28.44 28.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |