CTCP Thủy điện Miền Trung (chp)

28.45
-0.05
(-0.18%)
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
(2026-02-23) 		0.20 0.71% 704,000 -47,900 -1.3
28
29
28.45
2 tháng
(2026-01-15) 		-0.35 -1.21% 2,358,400 -1,279,000 -35.3
26.50
29
28.45
3 tháng
(2025-12-16) 		-1.15 -3.88% 3,137,300 -1,725,400 -48.3
26.50
29.75
28.45
6 tháng
(2025-09-17) 		-1.83 -6.04% 5,485,100 -3,328,500 -99.5
26.50
30.38
28.45
12 tháng
(2025-03-21) 		-3.01 -9.55% 9,249,000 -4,658,399 -144.3
26.50
31.78
28.45
24 tháng
(2024-03-26) 		4.01 16.38% 14,865,400 -4,676,099 -144.8
24.41
34.44
28.45
36 tháng
(2023-04-03) 		10.02 54.22% 20,470,100 -4,697,890 -145.6
18.11
34.44
28.45
60 tháng
(2021-04-12) 		16.78 143.21% 34,256,900 -4,421,899 -147.4
11.29
34.44
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2024
24.36
 20,600 24.36 24.49 24.36 0 0 0
08/03/2024
24.36
 11,400 24.53 24.53 24.36 0 0 0
07/03/2024
24.53
 22,100 24.36 24.70 24.36 0 0 0
06/03/2024
24.28
 36,700 24.20 24.28 24.12 0 0 0
05/03/2024
24.20
 24,000 24.20 24.28 24.12 0 0 0
04/03/2024
24.20
 32,800 24.32 24.45 24.12 0 0 0
01/03/2024
24.20
 73,700 23.70 24.20 23.70 0 100 -0.0
29/02/2024
24.07
 23,300 24.28 24.28 23.87 0 0 0
28/02/2024
23.70
 19,700 23.62 23.70 23.62 0 0 0
27/02/2024
23.62
 21,200 23.62 23.70 23.37 0 0 0
26/02/2024
23.37
 46,500 23.28 23.41 23.12 0 0 0
23/02/2024
23.16
 60,400 23.20 23.33 22.87 0 0 0
22/02/2024
23.20
 47,600 22.95 23.28 22.87 0 0 0
21/02/2024
22.87
 34,100 22.45 23.03 22.45 0 0 0
20/02/2024
22.45
 23,900 22.20 22.45 22.20 0 0 0
19/02/2024
22.37
 46,500 21.95 22.45 21.95 0 0 0
16/02/2024
21.95
 36,800 21.95 22.04 21.87 0 0 0
15/02/2024
21.95
 4,700 21.95 22.08 21.95 0 0 0
07/02/2024
21.95
 61,400 22.12 22.12 21.62 0 0 0
06/02/2024
21.62
 29,900 22.37 22.37 21.62 0 0 0
05/02/2024
21.62
 84,200 21.95 22.41 21.58 0 0 0
02/02/2024
21.95
 7,800 21.62 21.95 21.62 0 0 0
01/02/2024
21.62
 18,300 21.29 21.70 21.29 0 0 0
31/01/2024
21.66
 101,300 21.91 21.91 21.62 0 0 0
30/01/2024
21.99
 1,900 21.95 21.99 21.87 0 0 0
29/01/2024
22.04
 73,600 21.79 22.04 21.62 0 0 0
26/01/2024
21.79
 34,500 21.62 21.79 21.62 0 0 0
25/01/2024
21.70
 12,900 21.20 21.70 21.20 0 0 0
24/01/2024
21.62
 94,900 21.50 21.87 21.50 0 0 0
23/01/2024
21.62
 3,300 21.41 21.75 21.41 0 0 0
22/01/2024
21.62
 12,300 21.20 21.62 21.20 0 0 0
19/01/2024
21.54
 34,100 21.58 21.66 21.54 0 0 0
18/01/2024
21.58
 10,200 21.45 21.70 21.45 0 0 0
17/01/2024
21.62
 10,900 21.99 21.99 21.04 0 0 0
16/01/2024
21.54
 52,000 21.45 21.70 21.45 0 0 0
15/01/2024
21.54
 24,700 21.62 21.70 21.54 0 0 0
12/01/2024
21.62
 8,100 21.54 21.70 21.54 0 0 0
11/01/2024
21.58
 30,600 21.62 21.62 21.37 0 0 0
10/01/2024
21.62
 25,400 21.41 21.62 21.41 0 200 -0.0
09/01/2024
21.45
 31,500 21.29 21.45 21.29 0 0 0
08/01/2024
21.37
 9,500 21.12 21.45 21.12 0 0 0
05/01/2024
21.12
 6,100 21.12 21.20 21.12 0 0 0
04/01/2024
21.20
 22,500 21.12 21.29 21.08 0 0 0
03/01/2024
21.12
 15,400 21.45 21.45 21.04 0 0 0
02/01/2024
21.04
 11,600 21.04 21.04 20.96 0 1,500 -0.0
29/12/2023
21.04
 9,700 20.79 21.04 20.79 0 0 0
28/12/2023
20.79
 15,200 20.66 20.96 20.66 0 0 0
27/12/2023
20.66
 4,700 20.71 21.50 20.66 0 0 0
26/12/2023: Cổ tức tiền mặt tỉ lệ: 8%
26/12/2023
20.71
 24,900 20.54 21.20 20.41 0 0 0
25/12/2023
20.54
 23,100 20.78 20.94 20.14 0 900 -0.0
22/12/2023
20.78
 24,700 20.62 20.90 20.14 0 0 0
21/12/2023
20.62
 15,800 20.26 20.62 20.30 0 0 0
20/12/2023
20.26
 45,400 20.54 20.54 20.06 0 0 0
19/12/2023
20.54
 19,100 20.38 21.75 20.30 0 0 0
18/12/2023
20.38
 74,900 20.30 20.50 20.30 0 0 0
15/12/2023
20.30
 21,800 20.14 20.30 20.14 0 0 0
14/12/2023
20.14
 10,700 19.77 20.14 19.98 0 0 0
13/12/2023
19.77
 8,500 19.77 19.98 19.77 0 0 0
12/12/2023
19.77
 6,400 19.81 19.81 19.73 0 0 0
11/12/2023
19.81
 12,900 19.73 19.81 19.73 0 0 0
08/12/2023
19.73
 7,700 19.85 19.98 19.73 0 0 0
07/12/2023
19.85
 5,500 19.90 19.90 19.73 0 0 0
06/12/2023
19.90
 1,800 19.94 19.94 19.90 0 0 0
05/12/2023
19.94
 34,200 19.85 19.98 19.85 0 0 0
04/12/2023
19.85
 5,900 19.73 19.85 19.73 0 0 0
01/12/2023
19.73
 8,900 19.49 19.73 19.65 0 0 0
30/11/2023
19.49
 22,000 19.45 19.49 19.41 0 0 0
29/11/2023
19.45
 2,500 19.33 19.45 19.41 0 0 0
28/11/2023
19.33
 15,300 19.41 19.41 19.33 0 0 0
27/11/2023
19.41
 15,600 19.49 20.10 19.41 0 0 0
24/11/2023
19.49
 13,000 19.57 19.81 19.49 0 0 0
23/11/2023
19.57
 2,600 19.57 19.65 19.57 0 0 0
22/11/2023
19.57
 1,800 19.49 19.69 19.57 0 0 0
21/11/2023
19.49
 21,500 19.49 19.53 19.49 0 0 0
20/11/2023
19.49
 19,400 19.49 19.65 19.33 0 0 0
17/11/2023
19.49
 30,400 19.57 19.57 19.41 0 0 0
16/11/2023
19.57
 11,600 19.49 19.69 19.53 0 0 0
15/11/2023
19.49
 27,300 19.49 19.73 19.17 0 0 0
14/11/2023
19.49
 5,500 19.33 19.65 19.41 0 0 0
13/11/2023
19.33
 16,800 19.33 19.49 19.33 0 10,900 -0.3
10/11/2023
19.33
 4,300 19.33 19.57 19.33 0 0 0
09/11/2023
19.33
 900 19.33 19.33 19.21 0 0 0
08/11/2023
19.33
 9,300 19.17 19.57 19.25 0 0 0
07/11/2023
19.17
 700 19.45 19.45 19.17 0 0 0
06/11/2023
19.45
 11,400 19.01 19.49 19.09 0 0 0
03/11/2023
19.01
 4,000 19.33 19.33 19.01 0 0 0
02/11/2023
19.33
 19,300 19.01 19.33 19.01 0 0 0
01/11/2023
19.01
 22,900 19.25 19.25 18.85 0 0 0
31/10/2023
19.25
 5,900 19.33 19.37 19.05 0 0 0
30/10/2023
19.33
 1,500 19.25 19.33 19.33 0 0 0
27/10/2023
19.25
 42,400 19.25 19.41 18.93 0 0 0
26/10/2023
19.25
 6,100 19.33 19.33 19.01 0 0 0
25/10/2023
19.33
 11,300 19.33 19.65 19.33 0 0 0
24/10/2023
19.33
 7,500 18.93 19.33 18.97 0 0 0
23/10/2023
18.93
 16,100 19.01 19.01 18.93 0 0 0
20/10/2023
19.01
 3,500 19.01 19.01 19.01 0 0 0
19/10/2023
19.01
 12,900 19.29 19.29 18.93 0 0 0
18/10/2023
19.29
 7,100 19.21 19.29 19.25 0 0 0
17/10/2023
19.21
 12,800 19.13 19.29 19.13 0 0 0
16/10/2023
19.13
 3,200 19.09 19.33 19.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |