CTCP Thủy điện Miền Trung (chp)

31.80
-0.10
(-0.31%)
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
(2025-11-04) 		-0.35 -1.10% 866,900 -614,300 -19.6
31.60
32
31.90
2 tháng
(2025-10-06) 		-0.40 -1.25% 1,754,400 -1,215,800 -38.9
31.60
32.05
31.90
3 tháng
(2025-09-05) 		-0.85 -2.62% 2,364,300 -1,576,400 -50.5
31.60
32.60
31.90
6 tháng
(2025-06-09) 		-1.44 -4.36% 5,058,600 -2,842,800 -93.2
31.60
34.01
31.90
12 tháng
(2024-12-09) 		0.23 0.72% 7,811,200 -2,844,699 -93.3
29.47
36.96
31.90
24 tháng
(2023-12-15) 		9.82 45.07% 13,504,600 -2,864,699 -93.9
21.74
36.96
31.90
36 tháng
(2022-12-20) 		13.58 75.31% 18,205,200 -2,925,466 -98.3
17.70
36.96
31.90
60 tháng
(2020-12-30) 		18.53 141.76% 33,285,500 -2,307,599 -90.7
12.11
36.96
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
26.77
 23,700 26.86 26.86 26.55 0 0 0
02/05/2024
26.50
 7,000 26.59 26.73 26.46 0 0 0
26/04/2024
26.41
 5,800 26.41 26.50 26.41 0 0 0
25/04/2024
26.37
 9,400 26.33 26.37 26.10 0 0 0
24/04/2024
26.37
 31,000 26.50 26.50 26.37 0 0 0
23/04/2024
26.50
 75,000 26.50 26.55 26.28 0 0 0
22/04/2024
26.50
 22,500 26.33 26.50 26.24 0 0 0
19/04/2024
26.50
 30,500 26.15 26.59 25.97 0 0 0
17/04/2024
26.41
 69,900 26.33 26.41 26.33 0 9,300 -0.3
16/04/2024
26.64
 11,000 26.50 26.64 26.33 0 0 0
15/04/2024
26.73
 8,600 26.99 26.99 26.50 0 0 0
12/04/2024
26.86
 18,200 26.59 26.91 26.59 0 0 0
11/04/2024
26.59
 44,700 26.50 26.59 26.50 0 0 0
10/04/2024
26.50
 17,500 26.46 26.59 26.46 0 0 0
09/04/2024
26.46
 17,900 26.55 26.55 26.33 0 100 -0.0
08/04/2024
26.55
 3,300 26.68 26.68 26.33 0 0 0
05/04/2024
26.68
 10,000 26.50 26.73 25.97 0 0 0
04/04/2024
26.50
 13,600 26.68 26.73 25.97 0 0 0
03/04/2024
26.59
 17,000 26.50 26.59 26.50 0 0 0
02/04/2024
26.50
 23,900 26.33 26.77 26.33 0 0 0
01/04/2024
26.41
 47,400 26.33 26.41 26.24 0 0 0
29/03/2024
26.33
 22,100 25.97 26.33 25.97 0 0 0
28/03/2024
26.19
 8,300 26.24 26.24 25.97 0 0 0
27/03/2024
26.24
 900 25.88 26.28 25.88 0 0 0
26/03/2024
26.28
 75,900 26.15 26.33 25.79 0 0 0
25/03/2024
26.33
 12,200 25.88 26.50 25.88 0 0 0
22/03/2024
26.41
 25,100 26.33 26.41 26.28 0 0 0
21/03/2024
26.50
 9,800 26.46 26.50 26.28 0 0 0
20/03/2024
26.46
 2,400 26.50 26.77 26.19 0 0 0
19/03/2024
26.33
 15,100 25.88 26.33 25.88 0 0 0
18/03/2024
26.15
 20,200 26.33 26.33 26.15 0 0 0
15/03/2024
26.33
 22,800 26.06 26.33 26.06 0 0 0
14/03/2024
26.24
 76,000 26.01 26.24 26.01 0 0 0
13/03/2024
26.24
 65,600 26.15 26.24 25.97 0 0 0
12/03/2024
26.15
 7,400 26.24 26.24 26.10 0 0 0
11/03/2024
26.15
 20,600 26.15 26.28 26.15 0 0 0
08/03/2024
26.15
 11,400 26.33 26.33 26.15 0 0 0
07/03/2024
26.33
 22,100 26.15 26.50 26.15 0 0 0
06/03/2024
26.06
 36,700 25.97 26.06 25.88 0 0 0
05/03/2024
25.97
 24,000 25.97 26.06 25.88 0 0 0
04/03/2024
25.97
 32,800 26.10 26.24 25.88 0 0 0
01/03/2024
25.97
 73,700 25.43 25.97 25.43 0 100 -0.0
29/02/2024
25.83
 23,300 26.06 26.06 25.61 0 0 0
28/02/2024
25.43
 19,700 25.34 25.43 25.34 0 0 0
27/02/2024
25.34
 21,200 25.34 25.43 25.08 0 0 0
26/02/2024
25.08
 46,500 24.99 25.12 24.81 0 0 0
23/02/2024
24.85
 60,400 24.90 25.03 24.54 0 0 0
22/02/2024
24.90
 47,600 24.63 24.99 24.54 0 0 0
21/02/2024
24.54
 34,100 24.09 24.72 24.09 0 0 0
20/02/2024
24.09
 23,900 23.83 24.09 23.83 0 0 0
19/02/2024
24.01
 46,500 23.56 24.09 23.56 0 0 0
16/02/2024
23.56
 36,800 23.56 23.65 23.47 0 0 0
15/02/2024
23.56
 4,700 23.56 23.69 23.56 0 0 0
07/02/2024
23.56
 61,400 23.74 23.74 23.20 0 0 0
06/02/2024
23.20
 29,900 24.01 24.01 23.20 0 0 0
05/02/2024
23.20
 84,200 23.56 24.05 23.16 0 0 0
02/02/2024
23.56
 7,800 23.20 23.56 23.20 0 0 0
01/02/2024
23.20
 18,300 22.85 23.29 22.85 0 0 0
31/01/2024
23.25
 101,300 23.51 23.51 23.20 0 0 0
30/01/2024
23.60
 1,900 23.56 23.60 23.47 0 0 0
29/01/2024
23.65
 73,600 23.38 23.65 23.20 0 0 0
26/01/2024
23.38
 34,500 23.20 23.38 23.20 0 0 0
25/01/2024
23.29
 12,900 22.76 23.29 22.76 0 0 0
24/01/2024
23.20
 94,900 23.07 23.47 23.07 0 0 0
23/01/2024
23.20
 3,300 22.98 23.34 22.98 0 0 0
22/01/2024
23.20
 12,300 22.76 23.20 22.76 0 0 0
19/01/2024
23.11
 34,100 23.16 23.25 23.11 0 0 0
18/01/2024
23.16
 10,200 23.02 23.29 23.02 0 0 0
17/01/2024
23.20
 10,900 23.60 23.60 22.58 0 0 0
16/01/2024
23.11
 52,000 23.02 23.29 23.02 0 0 0
15/01/2024
23.11
 24,700 23.20 23.29 23.11 0 0 0
12/01/2024
23.20
 8,100 23.11 23.29 23.11 0 0 0
11/01/2024
23.16
 30,600 23.20 23.20 22.93 0 0 0
10/01/2024
23.20
 25,400 22.98 23.20 22.98 0 200 -0.0
09/01/2024
23.02
 31,500 22.85 23.02 22.85 0 0 0
08/01/2024
22.93
 9,500 22.67 23.02 22.67 0 0 0
05/01/2024
22.67
 6,100 22.67 22.76 22.67 0 0 0
04/01/2024
22.76
 22,500 22.67 22.85 22.62 0 0 0
03/01/2024
22.67
 15,400 23.02 23.02 22.58 0 0 0
02/01/2024
22.58
 11,600 22.58 22.58 22.49 0 1,500 -0.0
29/12/2023
22.58
 9,700 22.31 22.58 22.31 0 0 0
28/12/2023
22.31
 15,200 22.18 22.49 22.18 0 0 0
27/12/2023
22.18
 4,700 22.22 23.07 22.18 0 0 0
26/12/2023: Cổ tức tiền mặt tỉ lệ: 8%
26/12/2023
22.22
 24,900 22.04 22.76 21.91 0 0 0
25/12/2023
22.04
 23,100 22.30 22.47 21.61 0 900 -0.0
22/12/2023
22.30
 24,700 22.13 22.43 21.61 0 0 0
21/12/2023
22.13
 15,800 21.74 22.13 21.78 0 0 0
20/12/2023
21.74
 45,400 22.04 22.04 21.52 0 0 0
19/12/2023
22.04
 19,100 21.87 23.34 21.78 0 0 0
18/12/2023
21.87
 74,900 21.78 22.00 21.78 0 0 0
15/12/2023
21.78
 21,800 21.61 21.78 21.61 0 0 0
14/12/2023
21.61
 10,700 21.22 21.61 21.44 0 0 0
13/12/2023
21.22
 8,500 21.22 21.44 21.22 0 0 0
12/12/2023
21.22
 6,400 21.26 21.26 21.18 0 0 0
11/12/2023
21.26
 12,900 21.18 21.26 21.18 0 0 0
08/12/2023
21.18
 7,700 21.31 21.44 21.18 0 0 0
07/12/2023
21.31
 5,500 21.35 21.35 21.18 0 0 0
06/12/2023
21.35
 1,800 21.39 21.39 21.35 0 0 0
05/12/2023
21.39
 34,200 21.31 21.44 21.31 0 0 0
04/12/2023
21.31
 5,900 21.18 21.31 21.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |