CTCP Thủy điện Miền Trung (chp)

27.70
-0.40
(-1.42%)
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
(2025-12-29) 		-1.45 -4.92% 1,194,900 -834,000 -23.8
28
29.60
28.10
2 tháng
(2025-11-28) 		-1.63 -5.51% 1,582,200 -1,006,000 -29.2
28
29.80
28.10
3 tháng
(2025-10-29) 		-1.82 -6.10% 2,516,300 -1,664,200 -50.2
28
29.82
28.10
6 tháng
(2025-07-31) 		-2.97 -9.59% 5,737,500 -3,670,900 -116.3
28
30.97
28.10
12 tháng
(2025-02-03) 		-1.37 -4.65% 8,690,600 -3,811,399 -121.2
27.46
34.44
28.10
24 tháng
(2024-02-07) 		6.05 27.54% 13,957,600 -3,828,799 -121.7
21.95
34.44
28.10
36 tháng
(2023-02-13) 		10.31 58.25% 19,049,600 -3,855,290 -124.9
17.43
34.44
28.10
60 tháng
(2021-02-22) 		16.50 143.41% 33,164,300 -3,490,199 -122.6
11.29
34.44
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/08/2024
28.65
 12,800 28.36 28.69 28.36 0 0 0
01/08/2024
28.69
 7,500 28.69 28.69 28.44 0 0 0
31/07/2024
28.69
 10,400 29.02 29.02 28.27 0 0 0
30/07/2024
28.94
 13,100 28.94 28.94 28.69 0 0 0
29/07/2024
28.94
 5,700 28.77 28.94 28.77 0 0 0
26/07/2024
29.02
 3,200 29.02 29.02 28.77 0 0 0
25/07/2024
29.02
 8,500 28.94 29.06 28.69 0 0 0
24/07/2024
29.02
 53,000 29.06 29.06 28.61 0 0 0
23/07/2024
29.10
 15,400 29.10 29.15 29.06 0 0 0
22/07/2024
29.15
 8,600 29.15 29.15 29.02 0 0 0
19/07/2024
29.15
 11,900 29.27 29.27 29.06 0 0 0
18/07/2024
29.19
 33,800 29.10 29.19 29.02 0 0 0
17/07/2024
29.19
 37,400 29.40 29.40 28.94 0 0 0
16/07/2024
29.35
 9,700 29.23 29.35 28.98 0 0 0
15/07/2024
29.23
 20,800 29.27 29.27 28.27 0 0 0
12/07/2024
29.02
 27,100 29.10 29.10 28.90 0 0 0
11/07/2024
29.15
 43,000 29.02 29.15 28.98 0 0 0
10/07/2024
29.10
 9,700 28.73 29.10 28.73 0 0 0
09/07/2024
29.02
 29,600 28.94 29.10 28.77 0 0 0
08/07/2024
28.86
 48,700 28.77 28.94 28.69 0 0 0
05/07/2024
28.77
 12,300 28.86 28.86 28.52 0 0 0
04/07/2024
28.69
 1,000 28.69 28.69 28.69 0 0 0
03/07/2024
28.69
 17,000 28.31 28.69 28.27 0 0 0
02/07/2024
28.31
 9,200 28.65 28.65 28.27 0 0 0
01/07/2024
28.56
 3,000 28.65 28.65 28.27 0 0 0
28/06/2024
28.65
 9,700 28.02 28.65 28.02 0 0 0
27/06/2024
28.02
 4,300 27.69 28.15 27.69 0 0 0
26/06/2024
27.73
 19,700 27.52 27.77 27.52 0 0 0
25/06/2024
27.77
 32,300 27.44 27.77 27.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |