CTCP Thủy điện Miền Trung (chp)

27.95
-0.15
(-0.53%)
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
(2025-12-29) 		-1.45 -4.92% 1,194,900 -834,000 -23.8
28
29.60
28.10
2 tháng
(2025-11-28) 		-1.63 -5.51% 1,582,200 -1,006,000 -29.2
28
29.80
28.10
3 tháng
(2025-10-29) 		-1.82 -6.10% 2,516,300 -1,664,200 -50.2
28
29.82
28.10
6 tháng
(2025-07-31) 		-2.97 -9.59% 5,737,500 -3,670,900 -116.3
28
30.97
28.10
12 tháng
(2025-02-03) 		-1.37 -4.65% 8,690,600 -3,811,399 -121.2
27.46
34.44
28.10
24 tháng
(2024-02-07) 		6.05 27.54% 13,957,600 -3,828,799 -121.7
21.95
34.44
28.10
36 tháng
(2023-02-13) 		10.31 58.25% 19,049,600 -3,855,290 -124.9
17.43
34.44
28.10
60 tháng
(2021-02-22) 		16.50 143.41% 33,164,300 -3,490,199 -122.6
11.29
34.44
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2023
19.09
 1,900 19.09 19.09 19.05 0 0 0
12/10/2023
19.09
 1,400 19.09 19.09 19.09 0 0 0
11/10/2023
19.09
 9,000 18.97 19.09 18.97 0 0 0
10/10/2023
18.97
 100 18.97 18.97 18.97 0 0 0
09/10/2023
18.97
 3,600 18.89 18.97 18.73 0 0 0
06/10/2023
18.89
 21,100 18.81 18.89 18.77 0 0 0
05/10/2023
18.81
 14,500 18.77 18.81 18.77 0 0 0
04/10/2023
18.77
 12,700 18.77 18.77 18.69 0 0 0
03/10/2023
18.77
 10,600 18.81 18.81 18.73 0 0 0
02/10/2023
18.81
 2,200 18.77 18.81 18.77 0 0 0
29/09/2023
18.77
 400 18.77 18.81 18.77 0 0 0
28/09/2023
18.77
 11,200 18.69 18.77 18.69 0 100 -0.0
27/09/2023
18.69
 6,200 18.69 18.73 18.61 0 0 0
26/09/2023
18.69
 24,100 18.85 18.85 18.69 0 0 0
25/09/2023
18.85
 13,900 18.69 18.85 18.69 0 0 0
22/09/2023
18.69
 12,300 18.69 18.77 18.65 0 0 0
21/09/2023
18.69
 10,100 18.89 18.89 18.65 0 0 0
20/09/2023
18.89
 5,300 18.69 18.89 18.69 0 0 0
19/09/2023
18.69
 6,400 18.77 18.93 18.69 0 0 0
18/09/2023
18.77
 10,500 18.69 18.89 18.77 0 0 0
15/09/2023
18.69
 4,000 18.69 18.93 18.69 0 0 0
14/09/2023
18.69
 4,500 18.69 18.93 18.61 0 0 0
13/09/2023
18.69
 4,300 18.85 18.89 18.61 0 0 0
12/09/2023
18.85
 11,300 18.93 18.93 18.77 0 0 0
11/09/2023
18.93
 2,000 18.93 18.93 18.77 0 0 0
08/09/2023
18.93
 35,400 19.01 19.05 18.77 0 0 0
07/09/2023
19.01
 13,300 19.01 19.09 19.01 0 0 0
06/09/2023
19.01
 16,900 19.01 19.05 18.61 0 0 0
05/09/2023
19.01
 60,900 18.77 19.01 18.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |