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)
18/12/2024
28.06
 4,300 27.97 28.10 27.97 0 0 0
17/12/2024
28.06
 12,100 27.93 28.06 27.85 0 0 0
16/12/2024
27.85
 84,200 27.55 27.93 27.55 0 0 0
13/12/2024
27.97
 1,500 27.97 27.97 27.93 0 0 0
12/12/2024
27.93
 85,000 27.89 27.97 27.47 0 0 0
11/12/2024
27.89
 14,800 28.27 28.27 27.76 0 0 0
10/12/2024
28.27
 55,900 28.23 28.27 28.19 0 0 0
09/12/2024
28.23
 52,300 27.76 28.27 27.76 0 0 0
06/12/2024
28.35
 6,900 28.27 28.35 28.10 0 0 0
05/12/2024
28.10
 56,900 28.10 28.19 28.06 0 0 0
04/12/2024
28.06
 51,600 28.10 28.10 28.02 0 0 0
03/12/2024
28.06
 6,300 28.23 28.23 28.02 0 0 0
02/12/2024
28.06
 68,600 27.68 28.14 27.68 0 0 0
29/11/2024
28.02
 3,200 28.02 28.02 27.68 0 0 0
28/11/2024
27.85
 5,700 27.85 27.85 27.85 0 0 0
27/11/2024
27.85
 8,900 28.02 28.02 27.85 0 0 0
26/11/2024
27.93
 26,000 27.85 27.93 27.85 0 0 0
25/11/2024
27.93
 41,400 27.93 27.93 27.76 0 0 0
22/11/2024
27.93
 5,700 27.85 27.93 27.85 0 0 0
21/11/2024
27.85
 9,500 27.93 27.93 27.76 0 0 0
20/11/2024
27.85
 58,500 28.02 28.02 27.76 0 0 0
19/11/2024
28.02
 1,200 27.93 28.02 27.93 0 0 0
18/11/2024
27.93
 1,300 28.02 28.02 27.76 0 0 0
15/11/2024
28.02
 15,700 27.76 28.27 27.76 0 0 0
14/11/2024
28.14
 46,900 27.93 28.14 27.85 0 0 0
13/11/2024
28.19
 15,100 27.85 28.23 27.85 0 0 0
12/11/2024
27.89
 7,900 27.93 27.93 27.89 0 0 0
11/11/2024
28.19
 2,100 28.02 28.19 27.89 0 0 0
08/11/2024
28.19
 10,700 28.02 28.44 27.93 0 0 0
07/11/2024
28.35
 2,800 28.44 28.44 28.35 0 0 0
06/11/2024
28.44
 5,900 28.44 28.44 28.44 0 0 0
05/11/2024
28.44
 34,400 28.27 28.44 28.19 0 0 0
04/11/2024
28.10
 12,700 27.93 28.27 27.93 0 0 0
01/11/2024
27.93
 17,700 27.85 27.93 27.76 0 0 0
31/10/2024
27.81
 5,600 27.81 27.85 27.76 0 0 0
30/10/2024
27.76
 13,300 27.59 27.85 27.59 0 0 0
29/10/2024
27.76
 2,600 27.72 27.76 27.72 0 0 0
28/10/2024
27.72
 44,100 27.64 27.76 27.64 0 0 0
25/10/2024
27.76
 5,000 27.76 27.76 27.76 0 0 0
24/10/2024
27.76
 11,200 27.85 27.85 27.72 0 0 0
23/10/2024
27.81
 8,300 27.76 27.81 27.76 0 0 0
22/10/2024
27.81
 16,800 27.76 27.85 27.76 0 0 0
21/10/2024
27.85
 48,800 27.85 27.85 27.64 0 0 0
18/10/2024
27.68
 5,700 27.68 27.76 27.68 0 0 0
17/10/2024
27.68
 17,400 27.68 27.68 27.59 0 0 0
16/10/2024
27.68
 18,300 27.72 27.85 27.64 0 0 0
15/10/2024
27.68
 23,900 27.72 27.76 27.68 0 0 0
14/10/2024
27.72
 19,900 27.72 27.85 27.59 0 0 0
11/10/2024
27.68
 8,500 27.59 27.68 27.51 0 0 0
10/10/2024
27.68
 26,200 27.59 27.68 27.59 0 0 0
09/10/2024
27.59
 200 27.59 27.59 27.59 0 0 0
08/10/2024
27.68
 14,300 27.68 27.68 27.55 0 0 0
07/10/2024
27.76
 9,200 27.59 27.89 27.59 0 0 0
04/10/2024
27.59
 4,000 27.59 27.59 27.59 0 0 0
03/10/2024
27.59
 16,300 27.55 27.59 27.51 0 0 0
02/10/2024
27.43
 14,200 27.59 27.59 27.43 0 0 0
01/10/2024
27.55
 4,500 27.59 27.85 27.55 0 0 0
30/09/2024
27.55
 1,400 28.02 28.02 27.55 0 0 0
27/09/2024
27.85
 33,500 27.68 27.85 27.43 0 3,500 -0.1
26/09/2024
27.85
 7,600 28.19 28.19 27.85 0 0 0
25/09/2024
27.93
 30,600 27.85 28.10 27.85 0 0 0
24/09/2024
27.85
 29,900 27.85 27.93 27.85 0 0 0
23/09/2024
27.85
 11,700 27.85 27.85 27.85 0 0 0
20/09/2024
27.72
 19,500 28.52 28.52 27.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |