CTCP Thủy điện Miền Trung (chp)

27.60
-0.10
(-0.36%)
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
(2026-05-18) 		-0.30 -1.07% 147,600 0 0
27.40
28
27.60
2 tháng
(2026-04-20) 		-0.70 -2.46% 395,900 -321 0
27.40
28.40
27.60
3 tháng
(2026-03-19) 		-0.60 -2.12% 848,900 -66,221 -1.8
27.40
28.55
27.60
6 tháng
(2025-12-19) 		-0.73 -2.58% 4,024,300 -1,781,721 -49.8
25.59
28.70
27.60
12 tháng
(2025-06-23) 		-2.16 -7.23% 9,179,800 -4,723,121 -146.0
25.59
30.59
27.60
24 tháng
(2024-06-27) 		0.64 2.38% 14,241,800 -4,728,520 -146.2
25.59
33.25
27.60
36 tháng
(2023-07-03) 		9.58 52.87% 20,261,000 -4,757,220 -147.0
17.85
33.25
27.60
60 tháng
(2021-07-13) 		15.88 134.37% 33,683,900 -4,711,120 -153.4
11.17
33.25
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |