CTCP Thủy điện Miền Trung (chp)

26.15
0.15
(0.58%)
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
(2026-08-17) 		0.10 0.39% 492,700 -63,400 -1.8
25.90
29.05
26
2 tháng
(2026-07-20) 		0.10 0.39% 653,100 -63,400 -1.8
25.90
29.05
26
3 tháng
(2026-06-18) 		0.10 0.39% 1,028,300 -125,200 -3.6
25.90
29.05
26
6 tháng
(2026-03-20) 		0.10 0.39% 1,662,500 -292,200 -8.4
25.50
29.60
26
12 tháng
(2025-09-22) 		2.70 11.58% 3,264,400 -749,700 -22.1
23.30
32.57
26
24 tháng
(2024-09-26) 		4.14 18.96% 7,003,200 -1,491,900 -46.3
21.86
34.90
26
36 tháng
(2023-10-02) 		7.49 40.47% 9,513,900 -1,499,000 -46.9
17.89
35
26
60 tháng
(2021-10-12) 		12.89 98.31% 21,082,500 -1,462,964 -51.3
13.05
35
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
30.38
 40,500 30.59 30.59 30.29 0 15,000 -0.5
22/07/2025
30.59
 46,400 30.46 30.64 30.42 0 15,000 -0.5
21/07/2025
30.46
 19,300 30.86 30.94 30.46 0 0 0
18/07/2025
30.51
 20,400 30.55 30.55 30.46 0 0 0
17/07/2025
30.46
 8,400 30.46 30.55 30.38 0 0 0
16/07/2025
30.46
 23,900 30.55 30.55 30.38 0 0 0
15/07/2025
30.55
 20,900 30.86 30.86 30.55 0 0 0
14/07/2025
30.55
 10,700 30.55 30.59 30.51 0 0 0
11/07/2025
30.55
 24,000 30.64 30.73 30.51 0 0 0
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
29.77
 6,500 29.86 30.03 29.77 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
 8,400 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
02/05/2025
34
 14,100 33.80 34 33.80 0 0 0
01/05/2025
33.65
 7,800 33.70 33.70 33.10 0 0 0
30/04/2025
25.90
 3,800 25.95 26 25.75 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 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
07/04/2025
34.90
 6,900 34.70 34.90 34.70 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

Chính sách bảo mật | Điều khoản sử dụng |