CTCP Thủy điện Miền Trung (chp)

27.10
0
(0%)
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
(2026-07-01) 		-0.70 -2.52% 219,700 0 0
27
27.90
27.10
2 tháng
(2026-06-01) 		-0.90 -3.21% 341,100 0 0
27
28
27.10
3 tháng
(2026-05-04) 		-1 -3.56% 555,900 0 0
27
28.10
27.10
6 tháng
(2026-02-02) 		0.64 2.44% 2,695,400 -640,521 -17.4
25.59
28.70
27.10
12 tháng
(2025-08-05) 		-2.32 -7.90% 8,524,400 -4,419,421 -135.6
25.59
29.69
27.10
24 tháng
(2024-08-12) 		-0.76 -2.73% 13,976,600 -4,728,520 -146.2
25.59
33.25
27.10
36 tháng
(2023-08-16) 		8.79 47.97% 19,147,400 -4,756,020 -147.0
17.96
33.25
27.10
60 tháng
(2021-08-26) 		14.76 119.69% 32,896,100 -4,712,920 -153.4
12.27
33.25
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |