CTCP Thủy điện Miền Trung (chp)

28.30
0.30
(1.07%)
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
(2026-04-01) 		-0.20 -0.70% 385,700 -66,221 -1.8
27.70
28.55
28.30
2 tháng
(2026-03-02) 		0.59 2.13% 1,135,700 -114,121 -3.1
27.03
28.70
28.30
3 tháng
(2026-02-02) 		1.84 6.97% 2,148,100 -640,521 -17.4
25.59
28.70
28.30
6 tháng
(2025-11-03) 		-0.45 -1.55% 4,842,700 -2,494,621 -72.4
25.59
28.79
28.30
12 tháng
(2025-05-06) 		-1.60 -5.35% 9,231,000 -4,723,121 -146.0
25.59
30.59
28.30
24 tháng
(2024-05-13) 		2.45 9.47% 14,786,100 -4,728,520 -146.2
25.59
33.25
28.30
36 tháng
(2023-05-17) 		10.71 60.89% 20,695,100 -4,760,220 -147.1
17.48
33.25
28.30
60 tháng
(2021-05-27) 		17.31 157.56% 34,225,900 -4,712,820 -153.4
10.93
33.25
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
27.68
 50,200 27.51 27.68 27.51 0 0 0
18/09/2024
27.85
 25,500 27.55 27.85 27.55 0 0 0
17/09/2024
27.55
 96,900 27.59 27.64 27.51 0 0 0
16/09/2024
27.59
 38,400 28.35 28.35 27.43 0 0 0
13/09/2024
28.02
 11,900 28.02 28.02 27.93 0 0 0
12/09/2024
28.02
 3,600 28.19 28.19 27.93 0 0 0
11/09/2024
28.19
 24,900 28.27 28.27 27.85 0 0 0
10/09/2024
28.27
 67,300 28.40 28.40 28.19 0 0 0
09/09/2024
28.40
 32,500 28.56 28.56 28.40 0 0 0
06/09/2024
28.56
 13,400 28.56 28.56 28.40 0 0 0
05/09/2024
28.56
 8,500 28.56 28.65 28.10 0 0 0
04/09/2024: Cổ tức tiền mặt tỉ lệ: 17%
04/09/2024
28.56
 33,000 28.19 28.69 28.19 0 0 0
30/08/2024
28.10
 36,900 28.10 28.10 28.02 0 0 0
29/08/2024
28.10
 9,200 27.86 28.10 27.82 0 0 0
28/08/2024
28.10
 35,200 27.98 28.10 27.98 0 0 0
27/08/2024
27.98
 4,500 28.06 28.06 27.98 0 0 0
26/08/2024
28.10
 40,500 27.82 28.10 27.82 0 0 0
23/08/2024
27.82
 9,700 27.70 27.82 27.70 0 0 0
22/08/2024
27.82
 9,300 27.90 27.90 27.70 0 0 0
21/08/2024
27.94
 8,300 27.86 27.94 27.82 0 0 0
20/08/2024
27.86
 50,300 28.10 28.10 27.70 0 0 0
19/08/2024
28.02
 8,600 27.94 28.10 27.94 0 0 0
16/08/2024
27.70
 10,900 27.78 27.86 27.70 0 0 0
15/08/2024
27.70
 6,100 27.58 27.74 27.58 0 0 0
14/08/2024
27.50
 3,200 27.98 27.98 27.50 0 0 0
13/08/2024
27.78
 8,900 27.78 27.94 27.70 0 0 0
12/08/2024
27.86
 17,500 28.02 28.02 27.70 0 0 0
09/08/2024
27.86
 16,800 28.06 28.06 27.62 0 0 0
08/08/2024
28.02
 30,000 27.54 28.02 27.54 0 0 0
07/08/2024
27.58
 2,900 27.54 27.58 27.54 0 0 0
06/08/2024
27.58
 26,700 27.14 27.58 27.14 0 0 0
05/08/2024
27.30
 7,200 27.62 27.62 27.30 0 0 0
02/08/2024
27.66
 12,800 27.38 27.70 27.38 0 0 0
01/08/2024
27.70
 7,500 27.70 27.70 27.46 0 0 0
31/07/2024
27.70
 10,400 28.02 28.02 27.30 0 0 0
30/07/2024
27.94
 13,100 27.94 27.94 27.70 0 0 0
29/07/2024
27.94
 5,700 27.78 27.94 27.78 0 0 0
26/07/2024
28.02
 3,200 28.02 28.02 27.78 0 0 0
25/07/2024
28.02
 8,500 27.94 28.06 27.70 0 0 0
24/07/2024
28.02
 53,000 28.06 28.06 27.62 0 0 0
23/07/2024
28.10
 15,400 28.10 28.14 28.06 0 0 0
22/07/2024
28.14
 8,600 28.14 28.14 28.02 0 0 0
19/07/2024
28.14
 11,900 28.26 28.26 28.06 0 0 0
18/07/2024
28.18
 33,800 28.10 28.18 28.02 0 0 0
17/07/2024
28.18
 37,400 28.38 28.38 27.94 0 0 0
16/07/2024
28.34
 9,700 28.22 28.34 27.98 0 0 0
15/07/2024
28.22
 20,800 28.26 28.26 27.30 0 0 0
12/07/2024
28.02
 27,100 28.10 28.10 27.90 0 0 0
11/07/2024
28.14
 43,000 28.02 28.14 27.98 0 0 0
10/07/2024
28.10
 9,700 27.74 28.10 27.74 0 0 0
09/07/2024
28.02
 29,600 27.94 28.10 27.78 0 0 0
08/07/2024
27.86
 48,700 27.78 27.94 27.70 0 0 0
05/07/2024
27.78
 12,300 27.86 27.86 27.54 0 0 0
04/07/2024
27.70
 1,000 27.70 27.70 27.70 0 0 0
03/07/2024
27.70
 17,000 27.34 27.70 27.30 0 0 0
02/07/2024
27.34
 9,200 27.66 27.66 27.30 0 0 0
01/07/2024
27.58
 3,000 27.66 27.66 27.30 0 0 0
28/06/2024
27.66
 9,700 27.06 27.66 27.06 0 0 0
27/06/2024
27.06
 4,300 26.74 27.18 26.74 0 0 0
26/06/2024
26.78
 19,700 26.58 26.82 26.58 0 0 0
25/06/2024
26.82
 32,300 26.50 26.82 26.50 0 0 0
24/06/2024
26.90
 49,400 27.46 27.46 26.82 0 0 0
21/06/2024
27.46
 32,000 27.30 27.46 27.30 0 0 0
20/06/2024
27.54
 22,700 27.46 27.62 27.46 0 0 0
19/06/2024
27.62
 3,500 27.62 27.62 27.38 0 0 0
18/06/2024
27.62
 7,300 27.46 27.62 27.34 0 0 0
17/06/2024
27.46
 35,800 27.46 27.70 27.46 0 0 0
14/06/2024
27.66
 10,400 27.50 27.74 27.50 0 0 0
13/06/2024
27.58
 5,900 27.62 27.94 27.54 0 0 0
12/06/2024
27.62
 32,200 27.62 27.62 27.34 0 0 0
11/06/2024
27.62
 41,400 27.90 28.02 27.54 0 0 0
10/06/2024
27.90
 39,400 27.70 28.26 27.70 0 0 0
07/06/2024
28.26
 14,900 28.18 28.34 28.10 0 0 0
06/06/2024
28.34
 13,400 28.18 28.34 28.18 0 0 0
05/06/2024
28.18
 7,700 28.10 28.18 27.94 0 0 0
04/06/2024
28.10
 45,800 28.02 28.26 27.94 0 0 0
03/06/2024
28.02
 34,700 27.70 28.02 27.70 0 0 0
31/05/2024
27.90
 18,200 27.50 27.90 27.50 0 0 0
30/05/2024
27.78
 33,600 27.86 27.86 27.54 0 0 0
29/05/2024
27.78
 30,300 27.74 27.86 27.46 0 0 0
28/05/2024
27.78
 17,800 27.78 27.86 27.70 0 0 0
27/05/2024
27.62
 30,000 27.30 27.62 27.30 0 0 0
24/05/2024
27.26
 22,400 26.17 27.46 26.17 0 0 0
23/05/2024
27.18
 7,200 27.26 27.30 27.06 0 0 0
22/05/2024
27.14
 13,000 26.94 27.30 26.94 0 0 0
21/05/2024
27.06
 18,100 26.98 27.06 26.90 0 0 0
20/05/2024
26.82
 13,800 26.82 26.90 26.66 0 0 0
17/05/2024
26.66
 81,500 26.58 26.66 26.50 0 0 0
16/05/2024
26.50
 18,000 26.58 26.58 26.33 0 0 0
15/05/2024
26.58
 13,000 26.13 26.58 26.13 0 0 0
14/05/2024
26.13
 34,700 25.69 26.50 25.69 0 0 0
13/05/2024
25.85
 6,700 25.69 25.85 25.45 0 0 0
10/05/2024
25.69
 37,900 24.81 25.69 24.81 0 0 0
09/05/2024
24.85
 13,900 24.41 24.85 24.41 0 0 0
08/05/2024
24.65
 22,400 24.33 24.65 24.33 0 0 0
07/05/2024
24.37
 24,400 24.37 24.37 24.33 0 4,400 -0.1
06/05/2024
24.37
 10,800 24.09 24.49 24.09 0 0 0
03/05/2024
24.09
 23,700 24.17 24.17 23.89 0 0 0
02/05/2024
23.85
 7,000 23.93 24.05 23.81 0 0 0
26/04/2024
23.77
 5,800 23.77 23.85 23.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |