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)
12/07/2023
19.88
 23,700 19.97 19.97 19.88 0 0 0
11/07/2023
19.97
 15,000 19.97 19.97 19.79 0 0 0
10/07/2023
19.97
 31,000 20.05 20.05 19.88 0 0 0
07/07/2023
20.05
 31,100 19.97 20.05 19.88 0 0 0
06/07/2023
19.97
 9,700 20.05 20.14 19.97 0 0 0
05/07/2023
20.05
 141,000 20.05 20.05 19.88 0 0 0
04/07/2023
20.05
 46,200 20.14 20.14 19.88 0 0 0
03/07/2023
20.14
 10,400 20.14 20.49 20.14 0 0 0
30/06/2023
20.14
 15,900 20.23 20.31 20.10 0 0 0
29/06/2023
20.23
 10,900 20.36 20.36 20.23 0 0 0
28/06/2023
20.36
 16,800 20.23 20.40 20.23 0 3,000 -0.1
27/06/2023
20.23
 18,000 20.14 20.40 20.23 0 0 0
26/06/2023
20.14
 17,400 20.14 20.66 19.88 0 0 0
23/06/2023
20.14
 1,400 19.88 20.14 19.88 0 0 0
22/06/2023
19.88
 45,400 19.84 19.88 19.79 0 0 0
21/06/2023
19.84
 7,500 19.71 20.96 19.79 0 0 0
20/06/2023
19.71
 11,300 19.79 19.84 19.71 0 0 0
19/06/2023
19.79
 16,300 19.84 19.84 19.62 0 0 0
16/06/2023
19.84
 32,600 19.88 19.97 19.84 0 0 0
15/06/2023
19.88
 23,000 20.05 20.05 19.79 0 0 0
14/06/2023
20.05
 8,700 20.10 20.10 20.05 0 0 0
13/06/2023
20.10
 29,100 20.23 20.23 20.01 0 0 0
12/06/2023
20.23
 12,700 20.31 21.18 20.14 0 0 0
09/06/2023
20.31
 2,400 20.23 21.09 20.10 0 0 0
08/06/2023
20.23
 16,900 20.36 20.36 19.92 0 0 0
07/06/2023: Cổ tức tiền mặt tỉ lệ: 18%
07/06/2023
20.36
 40,000 20.31 20.57 20.31 0 0 0
06/06/2023
20.31
 102,000 20.31 20.39 20.31 0 0 0
05/06/2023
20.31
 28,400 20.23 20.55 20.15 0 0 0
02/06/2023
20.23
 24,900 20.23 20.31 19.91 0 0 0
01/06/2023
20.23
 9,100 20.23 20.31 19.95 0 0 0
31/05/2023
20.23
 3,700 20.23 20.35 20.07 0 0 0
30/05/2023
20.23
 12,600 20.23 20.55 19.87 0 0 0
29/05/2023
20.23
 36,400 19.91 20.23 19.87 0 0 0
26/05/2023
19.91
 11,600 19.87 19.95 19.87 0 0 0
25/05/2023
19.87
 20,800 19.75 19.99 19.83 0 0 0
24/05/2023
19.75
 21,100 19.83 19.83 19.71 0 0 0
23/05/2023
19.83
 20,000 19.91 19.91 19.67 0 0 0
22/05/2023
19.91
 39,500 19.47 19.99 19.87 0 0 0
19/05/2023
19.47
 2,800 19.43 19.55 19.47 0 0 0
18/05/2023
19.43
 12,000 19.55 19.59 19.35 0 0 0
17/05/2023
19.55
 25,400 19.75 19.75 19.47 0 0 0
16/05/2023
19.75
 26,200 19.67 19.75 19.59 0 0 0
15/05/2023
19.67
 6,600 19.67 19.71 19.59 0 0 0
12/05/2023
19.67
 20,500 19.75 19.75 19.35 0 0 0
11/05/2023
19.75
 8,000 19.67 19.75 19.51 0 0 0
10/05/2023
19.67
 11,400 19.59 19.83 19.43 0 0 0
09/05/2023
19.59
 28,200 19.51 19.67 19.43 0 0 0
08/05/2023
19.51
 11,000 19.83 19.91 19.51 0 0 0
05/05/2023
19.83
 11,500 19.59 19.99 19.51 0 0 0
04/05/2023
19.59
 19,500 19.59 19.75 19.55 0 0 0
28/04/2023
19.59
 14,200 19.67 19.67 19.59 0 0 0
27/04/2023
19.67
 48,900 19.91 19.91 19.43 0 0 0
26/04/2023
19.91
 2,900 19.91 19.91 19.67 0 0 -0.0
25/04/2023
19.91
 9,100 19.91 19.99 19.75 0 0 -0.0
24/04/2023
19.91
 8,300 20.07 20.07 19.91 0 0 -0.0
21/04/2023
20.07
 18,600 20.07 20.15 18.87 0 0 -0.0
20/04/2023
20.07
 14,700 20.03 20.07 19.99 0 0 0
19/04/2023
20.03
 4,800 20.03 20.03 19.95 0 0 -0.0
18/04/2023
20.03
 7,400 20.03 20.03 19.91 0 0 -0.0
17/04/2023
20.03
 10,800 20.23 20.23 19.99 0 0 -0.0
14/04/2023
20.23
 15,600 20.07 20.31 19.99 0 0 -0.0
13/04/2023
20.07
 27,400 19.75 20.07 19.91 0 0 -0.0
12/04/2023
19.75
 32,100 19.59 20.15 19.75 0 0 0
11/04/2023
19.59
 9,100 19.87 19.87 19.35 0 0 -0.0
10/04/2023
19.87
 9,900 19.79 19.87 19.47 0 1,000 -0.0
07/04/2023
19.79
 9,900 19.99 20.03 19.79 0 2,600 -0.1
06/04/2023
19.99
 8,500 19.75 19.99 19.67 0 291 -0.0
05/04/2023
19.75
 8,200 19.63 19.75 19.63 0 0 0
04/04/2023
19.63
 7,200 19.83 19.83 19.63 0 0 0
03/04/2023
19.83
 9,700 19.83 19.83 19.35 0 0 0
31/03/2023
19.83
 13,500 19.75 19.91 19.51 0 0 0
30/03/2023
19.75
 7,900 19.71 19.83 19.67 0 0 0
29/03/2023
19.71
 6,100 19.83 19.83 19.59 0 0 0
28/03/2023
19.83
 28,300 19.91 19.91 19.83 0 0 0
27/03/2023
19.91
 8,600 19.91 19.91 19.83 0 0 0
24/03/2023
19.91
 1,400 19.99 19.99 19.59 0 0 0
23/03/2023
19.99
 7,300 20.03 20.03 19.83 0 0 0
22/03/2023
20.03
 2,100 20.03 20.03 19.79 0 0 0
21/03/2023
20.03
 9,500 20.07 20.07 19.75 0 0 -0.1
20/03/2023
20.07
 7,500 20.07 20.07 19.79 0 0 -0.0
17/03/2023
20.07
 6,400 19.91 20.27 19.31 0 0 -0.0
16/03/2023
19.91
 10,900 19.91 19.95 19.91 0 0 -0.0
15/03/2023
19.91
 8,400 19.83 19.91 19.67 0 200 -0.0
14/03/2023
19.83
 12,600 19.67 19.83 19.51 0 0 -0.1
13/03/2023
19.67
 15,000 19.83 19.83 19.63 0 0 -0.1
10/03/2023
19.83
 33,900 19.79 19.83 19.79 0 0 -0.1
09/03/2023
19.79
 35,400 19.67 19.83 19.59 0 0 -0.1
08/03/2023
19.67
 20,300 19.55 19.67 19.55 0 0 -0.1
07/03/2023
19.55
 10,200 19.55 19.59 19.51 0 0 -0.1
06/03/2023
19.55
 11,800 19.59 19.75 19.27 0 0 -0.1
03/03/2023
19.59
 4,300 19.39 19.83 19.35 0 0 -0.1
02/03/2023
19.39
 5,300 19.35 19.99 19.39 0 0 -0.1
01/03/2023
19.35
 4,600 19.59 19.59 19.27 0 0 -0.1
28/02/2023
19.59
 26,300 19.39 19.59 19.27 0 0 -0.1
27/02/2023
19.39
 3,900 19.43 19.43 18.87 0 0 -0.1
24/02/2023
19.43
 4,400 18.71 19.43 18.83 0 0 -0.1
23/02/2023
18.71
 28,800 19.47 19.75 18.71 0 0 -0.1
22/02/2023
19.47
 4,700 19.51 19.51 19.11 0 0 -0.1
21/02/2023
19.51
 5,600 19.27 19.51 19.11 0 0 -0.1
20/02/2023
19.27
 16,100 19.19 19.43 19.11 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |