CTCP Thủy điện Miền Trung (chp)

31.80
-0.10
(-0.31%)
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
(2025-11-04) 		-0.35 -1.10% 866,900 -614,300 -19.6
31.60
32
31.90
2 tháng
(2025-10-06) 		-0.40 -1.25% 1,754,400 -1,215,800 -38.9
31.60
32.05
31.90
3 tháng
(2025-09-05) 		-0.85 -2.62% 2,364,300 -1,576,400 -50.5
31.60
32.60
31.90
6 tháng
(2025-06-09) 		-1.44 -4.36% 5,058,600 -2,842,800 -93.2
31.60
34.01
31.90
12 tháng
(2024-12-09) 		0.23 0.72% 7,811,200 -2,844,699 -93.3
29.47
36.96
31.90
24 tháng
(2023-12-15) 		9.82 45.07% 13,504,600 -2,864,699 -93.9
21.74
36.96
31.90
36 tháng
(2022-12-20) 		13.58 75.31% 18,205,200 -2,925,466 -98.3
17.70
36.96
31.90
60 tháng
(2020-12-30) 		18.53 141.76% 33,285,500 -2,307,599 -90.7
12.11
36.96
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
30.95
 29,900 30.95 31.05 30.95 0 0 0
23/09/2024
30.95
 11,700 30.95 30.95 30.95 0 0 0
20/09/2024
30.81
 19,500 31.70 31.70 30.76 0 0 0
19/09/2024
30.76
 50,200 30.58 30.76 30.58 0 0 0
18/09/2024
30.95
 25,500 30.62 30.95 30.62 0 0 0
17/09/2024
30.62
 96,900 30.67 30.72 30.58 0 0 0
16/09/2024
30.67
 38,400 31.51 31.51 30.48 0 0 0
13/09/2024
31.14
 11,900 31.14 31.14 31.05 0 0 0
12/09/2024
31.14
 3,600 31.33 31.33 31.05 0 0 0
11/09/2024
31.33
 24,900 31.42 31.42 30.95 0 0 0
10/09/2024
31.42
 67,300 31.56 31.56 31.33 0 0 0
09/09/2024
31.56
 32,500 31.75 31.75 31.56 0 0 0
06/09/2024
31.75
 13,400 31.75 31.75 31.56 0 0 0
05/09/2024
31.75
 8,500 31.75 31.84 31.23 0 0 0
04/09/2024: Cổ tức tiền mặt tỉ lệ: 17%
04/09/2024
31.75
 33,000 31.33 31.89 31.33 0 0 0
30/08/2024
31.23
 36,900 31.23 31.23 31.14 0 0 0
29/08/2024
31.23
 9,200 30.97 31.23 30.92 0 0 0
28/08/2024
31.23
 35,200 31.10 31.23 31.10 0 0 0
27/08/2024
31.10
 4,500 31.19 31.19 31.10 0 0 0
26/08/2024
31.23
 40,500 30.92 31.23 30.92 0 0 0
23/08/2024
30.92
 9,700 30.79 30.92 30.79 0 0 0
22/08/2024
30.92
 9,300 31.01 31.01 30.79 0 0 0
21/08/2024
31.06
 8,300 30.97 31.06 30.92 0 0 0
20/08/2024
30.97
 50,300 31.23 31.23 30.79 0 0 0
19/08/2024
31.14
 8,600 31.06 31.23 31.06 0 0 0
16/08/2024
30.79
 10,900 30.88 30.97 30.79 0 0 0
15/08/2024
30.79
 6,100 30.65 30.83 30.65 0 0 0
14/08/2024
30.56
 3,200 31.10 31.10 30.56 0 0 0
13/08/2024
30.88
 8,900 30.88 31.06 30.79 0 0 0
12/08/2024
30.97
 17,500 31.14 31.14 30.79 0 0 0
09/08/2024
30.97
 16,800 31.19 31.19 30.70 0 0 0
08/08/2024
31.14
 30,000 30.61 31.14 30.61 0 0 0
07/08/2024
30.65
 2,900 30.61 30.65 30.61 0 0 0
06/08/2024
30.65
 26,700 30.16 30.65 30.16 0 0 0
05/08/2024
30.34
 7,200 30.70 30.70 30.34 0 0 0
02/08/2024
30.74
 12,800 30.43 30.79 30.43 0 0 0
01/08/2024
30.79
 7,500 30.79 30.79 30.52 0 0 0
31/07/2024
30.79
 10,400 31.14 31.14 30.34 0 0 0
30/07/2024
31.06
 13,100 31.06 31.06 30.79 0 0 0
29/07/2024
31.06
 5,700 30.88 31.06 30.88 0 0 0
26/07/2024
31.14
 3,200 31.14 31.14 30.88 0 0 0
25/07/2024
31.14
 8,500 31.06 31.19 30.79 0 0 0
24/07/2024
31.14
 53,000 31.19 31.19 30.70 0 0 0
23/07/2024
31.23
 15,400 31.23 31.28 31.19 0 0 0
22/07/2024
31.28
 8,600 31.28 31.28 31.14 0 0 0
19/07/2024
31.28
 11,900 31.41 31.41 31.19 0 0 0
18/07/2024
31.32
 33,800 31.23 31.32 31.14 0 0 0
17/07/2024
31.32
 37,400 31.55 31.55 31.06 0 0 0
16/07/2024
31.50
 9,700 31.37 31.50 31.10 0 0 0
15/07/2024
31.37
 20,800 31.41 31.41 30.34 0 0 0
12/07/2024
31.14
 27,100 31.23 31.23 31.01 0 0 0
11/07/2024
31.28
 43,000 31.14 31.28 31.10 0 0 0
10/07/2024
31.23
 9,700 30.83 31.23 30.83 0 0 0
09/07/2024
31.14
 29,600 31.06 31.23 30.88 0 0 0
08/07/2024
30.97
 48,700 30.88 31.06 30.79 0 0 0
05/07/2024
30.88
 12,300 30.97 30.97 30.61 0 0 0
04/07/2024
30.79
 1,000 30.79 30.79 30.79 0 0 0
03/07/2024
30.79
 17,000 30.39 30.79 30.34 0 0 0
02/07/2024
30.39
 9,200 30.74 30.74 30.34 0 0 0
01/07/2024
30.65
 3,000 30.74 30.74 30.34 0 0 0
28/06/2024
30.74
 9,700 30.07 30.74 30.07 0 0 0
27/06/2024
30.07
 4,300 29.72 30.21 29.72 0 0 0
26/06/2024
29.76
 19,700 29.54 29.81 29.54 0 0 0
25/06/2024
29.81
 32,300 29.45 29.81 29.45 0 0 0
24/06/2024
29.89
 49,400 30.52 30.52 29.81 0 0 0
21/06/2024
30.52
 32,000 30.34 30.52 30.34 0 0 0
20/06/2024
30.61
 22,700 30.52 30.70 30.52 0 0 0
19/06/2024
30.70
 3,500 30.70 30.70 30.43 0 0 0
18/06/2024
30.70
 7,300 30.52 30.70 30.39 0 0 0
17/06/2024
30.52
 35,800 30.52 30.79 30.52 0 0 0
14/06/2024
30.74
 10,400 30.56 30.83 30.56 0 0 0
13/06/2024
30.65
 5,900 30.70 31.06 30.61 0 0 0
12/06/2024
30.70
 32,200 30.70 30.70 30.39 0 0 0
11/06/2024
30.70
 41,400 31.01 31.14 30.61 0 0 0
10/06/2024
31.01
 39,400 30.79 31.41 30.79 0 0 0
07/06/2024
31.41
 14,900 31.32 31.50 31.23 0 0 0
06/06/2024
31.50
 13,400 31.32 31.50 31.32 0 0 0
05/06/2024
31.32
 7,700 31.23 31.32 31.06 0 0 0
04/06/2024
31.23
 45,800 31.14 31.41 31.06 0 0 0
03/06/2024
31.14
 34,700 30.79 31.14 30.79 0 0 0
31/05/2024
31.01
 18,200 30.56 31.01 30.56 0 0 0
30/05/2024
30.88
 33,600 30.97 30.97 30.61 0 0 0
29/05/2024
30.88
 30,300 30.83 30.97 30.52 0 0 0
28/05/2024
30.88
 17,800 30.88 30.97 30.79 0 0 0
27/05/2024
30.70
 30,000 30.34 30.70 30.34 0 0 0
24/05/2024
30.30
 22,400 29.09 30.52 29.09 0 0 0
23/05/2024
30.21
 7,200 30.30 30.34 30.07 0 0 0
22/05/2024
30.16
 13,000 29.94 30.34 29.94 0 0 0
21/05/2024
30.07
 18,100 29.98 30.07 29.89 0 0 0
20/05/2024
29.81
 13,800 29.81 29.89 29.63 0 0 0
17/05/2024
29.63
 81,500 29.54 29.63 29.45 0 0 0
16/05/2024
29.45
 18,000 29.54 29.54 29.27 0 0 0
15/05/2024
29.54
 13,000 29.05 29.54 29.05 0 0 0
14/05/2024
29.05
 34,700 28.56 29.45 28.56 0 0 0
13/05/2024
28.73
 6,700 28.56 28.73 28.29 0 0 0
10/05/2024
28.56
 37,900 27.57 28.56 27.57 0 0 0
09/05/2024
27.62
 13,900 27.13 27.62 27.13 0 0 0
08/05/2024
27.40
 22,400 27.04 27.40 27.04 0 0 0
07/05/2024
27.08
 24,400 27.08 27.08 27.04 0 4,400 -0.1
06/05/2024
27.08
 10,800 26.77 27.22 26.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |