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)
05/03/2024
23.36
 24,000 23.36 23.44 23.28 0 0 0
04/03/2024
23.36
 32,800 23.48 23.60 23.28 0 0 0
01/03/2024
23.36
 73,700 22.88 23.36 22.88 0 100 -0.0
29/02/2024
23.24
 23,300 23.44 23.44 23.04 0 0 0
28/02/2024
22.88
 19,700 22.80 22.88 22.80 0 0 0
27/02/2024
22.80
 21,200 22.80 22.88 22.56 0 0 0
26/02/2024
22.56
 46,500 22.48 22.60 22.32 0 0 0
23/02/2024
22.36
 60,400 22.40 22.52 22.08 0 0 0
22/02/2024
22.40
 47,600 22.16 22.48 22.08 0 0 0
21/02/2024
22.08
 34,100 21.68 22.24 21.68 0 0 0
20/02/2024
21.68
 23,900 21.44 21.68 21.44 0 0 0
19/02/2024
21.60
 46,500 21.20 21.68 21.20 0 0 0
16/02/2024
21.20
 36,800 21.20 21.28 21.12 0 0 0
15/02/2024
21.20
 4,700 21.20 21.32 21.20 0 0 0
07/02/2024
21.20
 61,400 21.36 21.36 20.87 0 0 0
06/02/2024
20.87
 29,900 21.60 21.60 20.87 0 0 0
05/02/2024
20.87
 84,200 21.20 21.64 20.83 0 0 0
02/02/2024
21.20
 7,800 20.87 21.20 20.87 0 0 0
01/02/2024
20.87
 18,300 20.55 20.96 20.55 0 0 0
31/01/2024
20.92
 101,300 21.16 21.16 20.87 0 0 0
30/01/2024
21.24
 1,900 21.20 21.24 21.12 0 0 0
29/01/2024
21.28
 73,600 21.04 21.28 20.87 0 0 0
26/01/2024
21.04
 34,500 20.87 21.04 20.87 0 0 0
25/01/2024
20.96
 12,900 20.47 20.96 20.47 0 0 0
24/01/2024
20.87
 94,900 20.75 21.12 20.75 0 0 0
23/01/2024
20.87
 3,300 20.67 21.00 20.67 0 0 0
22/01/2024
20.87
 12,300 20.47 20.87 20.47 0 0 0
19/01/2024
20.79
 34,100 20.83 20.92 20.79 0 0 0
18/01/2024
20.83
 10,200 20.71 20.96 20.71 0 0 0
17/01/2024
20.87
 10,900 21.24 21.24 20.31 0 0 0
16/01/2024
20.79
 52,000 20.71 20.96 20.71 0 0 0
15/01/2024
20.79
 24,700 20.87 20.96 20.79 0 0 0
12/01/2024
20.87
 8,100 20.79 20.96 20.79 0 0 0
11/01/2024
20.83
 30,600 20.87 20.87 20.63 0 0 0
10/01/2024
20.87
 25,400 20.67 20.87 20.67 0 200 -0.0
09/01/2024
20.71
 31,500 20.55 20.71 20.55 0 0 0
08/01/2024
20.63
 9,500 20.39 20.71 20.39 0 0 0
05/01/2024
20.39
 6,100 20.39 20.47 20.39 0 0 0
04/01/2024
20.47
 22,500 20.39 20.55 20.35 0 0 0
03/01/2024
20.39
 15,400 20.71 20.71 20.31 0 0 0
02/01/2024
20.31
 11,600 20.31 20.31 20.23 0 1,500 -0.0
29/12/2023
20.31
 9,700 20.07 20.31 20.07 0 0 0
28/12/2023
20.07
 15,200 19.95 20.23 19.95 0 0 0
27/12/2023
19.95
 4,700 19.99 20.75 19.95 0 0 0
26/12/2023: Cổ tức tiền mặt tỉ lệ: 8%
26/12/2023
19.99
 24,900 19.83 20.47 19.71 0 0 0
25/12/2023
19.83
 23,100 20.06 20.22 19.44 0 900 -0.0
22/12/2023
20.06
 24,700 19.91 20.18 19.44 0 0 0
21/12/2023
19.91
 15,800 19.56 19.91 19.60 0 0 0
20/12/2023
19.56
 45,400 19.83 19.83 19.36 0 0 0
19/12/2023
19.83
 19,100 19.68 21.00 19.60 0 0 0
18/12/2023
19.68
 74,900 19.60 19.79 19.60 0 0 0
15/12/2023
19.60
 21,800 19.44 19.60 19.44 0 0 0
14/12/2023
19.44
 10,700 19.09 19.44 19.29 0 0 0
13/12/2023
19.09
 8,500 19.09 19.29 19.09 0 0 0
12/12/2023
19.09
 6,400 19.13 19.13 19.05 0 0 0
11/12/2023
19.13
 12,900 19.05 19.13 19.05 0 0 0
08/12/2023
19.05
 7,700 19.17 19.29 19.05 0 0 0
07/12/2023
19.17
 5,500 19.21 19.21 19.05 0 0 0
06/12/2023
19.21
 1,800 19.25 19.25 19.21 0 0 0
05/12/2023
19.25
 34,200 19.17 19.29 19.17 0 0 0
04/12/2023
19.17
 5,900 19.05 19.17 19.05 0 0 0
01/12/2023
19.05
 8,900 18.82 19.05 18.98 0 0 0
30/11/2023
18.82
 22,000 18.78 18.82 18.74 0 0 0
29/11/2023
18.78
 2,500 18.66 18.78 18.74 0 0 0
28/11/2023
18.66
 15,300 18.74 18.74 18.66 0 0 0
27/11/2023
18.74
 15,600 18.82 19.40 18.74 0 0 0
24/11/2023
18.82
 13,000 18.90 19.13 18.82 0 0 0
23/11/2023
18.90
 2,600 18.90 18.98 18.90 0 0 0
22/11/2023
18.90
 1,800 18.82 19.01 18.90 0 0 0
21/11/2023
18.82
 21,500 18.82 18.86 18.82 0 0 0
20/11/2023
18.82
 19,400 18.82 18.98 18.66 0 0 0
17/11/2023
18.82
 30,400 18.90 18.90 18.74 0 0 0
16/11/2023
18.90
 11,600 18.82 19.01 18.86 0 0 0
15/11/2023
18.82
 27,300 18.82 19.05 18.51 0 0 0
14/11/2023
18.82
 5,500 18.66 18.98 18.74 0 0 0
13/11/2023
18.66
 16,800 18.66 18.82 18.66 0 10,900 -0.3
10/11/2023
18.66
 4,300 18.66 18.90 18.66 0 0 0
09/11/2023
18.66
 900 18.66 18.66 18.55 0 0 0
08/11/2023
18.66
 9,300 18.51 18.90 18.59 0 0 0
07/11/2023
18.51
 700 18.78 18.78 18.51 0 0 0
06/11/2023
18.78
 11,400 18.35 18.82 18.43 0 0 0
03/11/2023
18.35
 4,000 18.66 18.66 18.35 0 0 0
02/11/2023
18.66
 19,300 18.35 18.66 18.35 0 0 0
01/11/2023
18.35
 22,900 18.59 18.59 18.20 0 0 0
31/10/2023
18.59
 5,900 18.66 18.70 18.39 0 0 0
30/10/2023
18.66
 1,500 18.59 18.66 18.66 0 0 0
27/10/2023
18.59
 42,400 18.59 18.74 18.28 0 0 0
26/10/2023
18.59
 6,100 18.66 18.66 18.35 0 0 0
25/10/2023
18.66
 11,300 18.66 18.98 18.66 0 0 0
24/10/2023
18.66
 7,500 18.28 18.66 18.31 0 0 0
23/10/2023
18.28
 16,100 18.35 18.35 18.28 0 0 0
20/10/2023
18.35
 3,500 18.35 18.35 18.35 0 0 0
19/10/2023
18.35
 12,900 18.63 18.63 18.28 0 0 0
18/10/2023
18.63
 7,100 18.55 18.63 18.59 0 0 0
17/10/2023
18.55
 12,800 18.47 18.63 18.47 0 0 0
16/10/2023
18.47
 3,200 18.43 18.66 18.47 0 0 0
13/10/2023
18.43
 1,900 18.43 18.43 18.39 0 0 0
12/10/2023
18.43
 1,400 18.43 18.43 18.43 0 0 0
11/10/2023
18.43
 9,000 18.31 18.43 18.31 0 0 0
10/10/2023
18.31
 100 18.31 18.31 18.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |