CTCP Thủy điện Miền Trung (chp)

28.30
0.30
(1.07%)
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
(2026-04-01) 		-0.20 -0.70% 385,700 -66,221 -1.8
27.70
28.55
28.30
2 tháng
(2026-03-02) 		0.59 2.13% 1,135,700 -114,121 -3.1
27.03
28.70
28.30
3 tháng
(2026-02-02) 		1.84 6.97% 2,148,100 -640,521 -17.4
25.59
28.70
28.30
6 tháng
(2025-11-03) 		-0.45 -1.55% 4,842,700 -2,494,621 -72.4
25.59
28.79
28.30
12 tháng
(2025-05-06) 		-1.60 -5.35% 9,231,000 -4,723,121 -146.0
25.59
30.59
28.30
24 tháng
(2024-05-13) 		2.45 9.47% 14,786,100 -4,728,520 -146.2
25.59
33.25
28.30
36 tháng
(2023-05-17) 		10.71 60.89% 20,695,100 -4,760,220 -147.1
17.48
33.25
28.30
60 tháng
(2021-05-27) 		17.31 157.56% 34,225,900 -4,712,820 -153.4
10.93
33.25
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
18.04
 31,100 17.96 18.04 17.89 0 0 0
06/07/2023
17.96
 9,700 18.04 18.12 17.96 0 0 0
05/07/2023
18.04
 141,000 18.04 18.04 17.89 0 0 0
04/07/2023
18.04
 46,200 18.12 18.12 17.89 0 0 0
03/07/2023
18.12
 10,400 18.12 18.43 18.12 0 0 0
30/06/2023
18.12
 15,900 18.20 18.28 18.08 0 0 0
29/06/2023
18.20
 10,900 18.31 18.31 18.20 0 0 0
28/06/2023
18.31
 16,800 18.20 18.35 18.20 0 3,000 -0.1
27/06/2023
18.20
 18,000 18.12 18.35 18.20 0 0 0
26/06/2023
18.12
 17,400 18.12 18.59 17.89 0 0 0
23/06/2023
18.12
 1,400 17.89 18.12 17.89 0 0 0
22/06/2023
17.89
 45,400 17.85 17.89 17.81 0 0 0
21/06/2023
17.85
 7,500 17.73 18.86 17.81 0 0 0
20/06/2023
17.73
 11,300 17.81 17.85 17.73 0 0 0
19/06/2023
17.81
 16,300 17.85 17.85 17.65 0 0 0
16/06/2023
17.85
 32,600 17.89 17.96 17.85 0 0 0
15/06/2023
17.89
 23,000 18.04 18.04 17.81 0 0 0
14/06/2023
18.04
 8,700 18.08 18.08 18.04 0 0 0
13/06/2023
18.08
 29,100 18.20 18.20 18.00 0 0 0
12/06/2023
18.20
 12,700 18.28 19.05 18.12 0 0 0
09/06/2023
18.28
 2,400 18.20 18.98 18.08 0 0 0
08/06/2023
18.20
 16,900 18.31 18.31 17.93 0 0 0
07/06/2023: Cổ tức tiền mặt tỉ lệ: 18%
07/06/2023
18.31
 40,000 18.28 18.51 18.28 0 0 0
06/06/2023
18.28
 102,000 18.28 18.35 18.28 0 0 0
05/06/2023
18.28
 28,400 18.20 18.49 18.13 0 0 0
02/06/2023
18.20
 24,900 18.20 18.28 17.91 0 0 0
01/06/2023
18.20
 9,100 18.20 18.28 17.95 0 0 0
31/05/2023
18.20
 3,700 18.20 18.31 18.06 0 0 0
30/05/2023
18.20
 12,600 18.20 18.49 17.88 0 0 0
29/05/2023
18.20
 36,400 17.91 18.20 17.88 0 0 0
26/05/2023
17.91
 11,600 17.88 17.95 17.88 0 0 0
25/05/2023
17.88
 20,800 17.77 17.99 17.84 0 0 0
24/05/2023
17.77
 21,100 17.84 17.84 17.73 0 0 0
23/05/2023
17.84
 20,000 17.91 17.91 17.70 0 0 0
22/05/2023
17.91
 39,500 17.52 17.99 17.88 0 0 0
19/05/2023
17.52
 2,800 17.48 17.59 17.52 0 0 0
18/05/2023
17.48
 12,000 17.59 17.63 17.41 0 0 0
17/05/2023
17.59
 25,400 17.77 17.77 17.52 0 0 0
16/05/2023
17.77
 26,200 17.70 17.77 17.63 0 0 0
15/05/2023
17.70
 6,600 17.70 17.73 17.63 0 0 0
12/05/2023
17.70
 20,500 17.77 17.77 17.41 0 0 0
11/05/2023
17.77
 8,000 17.70 17.77 17.55 0 0 0
10/05/2023
17.70
 11,400 17.63 17.84 17.48 0 0 0
09/05/2023
17.63
 28,200 17.55 17.70 17.48 0 0 0
08/05/2023
17.55
 11,000 17.84 17.91 17.55 0 0 0
05/05/2023
17.84
 11,500 17.63 17.99 17.55 0 0 0
04/05/2023
17.63
 19,500 17.63 17.77 17.59 0 0 0
28/04/2023
17.63
 14,200 17.70 17.70 17.63 0 0 0
27/04/2023
17.70
 48,900 17.91 17.91 17.48 0 0 0
26/04/2023
17.91
 2,900 17.91 17.91 17.70 0 0 -0.0
25/04/2023
17.91
 9,100 17.91 17.99 17.77 0 0 -0.0
24/04/2023
17.91
 8,300 18.06 18.06 17.91 0 0 -0.0
21/04/2023
18.06
 18,600 18.06 18.13 16.98 0 0 -0.0
20/04/2023
18.06
 14,700 18.02 18.06 17.99 0 0 0
19/04/2023
18.02
 4,800 18.02 18.02 17.95 0 0 -0.0
18/04/2023
18.02
 7,400 18.02 18.02 17.91 0 0 -0.0
17/04/2023
18.02
 10,800 18.20 18.20 17.99 0 0 -0.0
14/04/2023
18.20
 15,600 18.06 18.28 17.99 0 0 -0.0
13/04/2023
18.06
 27,400 17.77 18.06 17.91 0 0 -0.0
12/04/2023
17.77
 32,100 17.63 18.13 17.77 0 0 0
11/04/2023
17.63
 9,100 17.88 17.88 17.41 0 0 -0.0
10/04/2023
17.88
 9,900 17.81 17.88 17.52 0 1,000 -0.0
07/04/2023
17.81
 9,900 17.99 18.02 17.81 0 2,600 -0.1
06/04/2023
17.99
 8,500 17.77 17.99 17.70 0 291 -0.0
05/04/2023
17.77
 8,200 17.66 17.77 17.66 0 0 0
04/04/2023
17.66
 7,200 17.84 17.84 17.66 0 0 0
03/04/2023
17.84
 9,700 17.84 17.84 17.41 0 0 0
31/03/2023
17.84
 13,500 17.77 17.91 17.55 0 0 0
30/03/2023
17.77
 7,900 17.73 17.84 17.70 0 0 0
29/03/2023
17.73
 6,100 17.84 17.84 17.63 0 0 0
28/03/2023
17.84
 28,300 17.91 17.91 17.84 0 0 0
27/03/2023
17.91
 8,600 17.91 17.91 17.84 0 0 0
24/03/2023
17.91
 1,400 17.99 17.99 17.63 0 0 0
23/03/2023
17.99
 7,300 18.02 18.02 17.84 0 0 0
22/03/2023
18.02
 2,100 18.02 18.02 17.81 0 0 0
21/03/2023
18.02
 9,500 18.06 18.06 17.77 0 0 -0.1
20/03/2023
18.06
 7,500 18.06 18.06 17.81 0 0 -0.0
17/03/2023
18.06
 6,400 17.91 18.24 17.37 0 0 -0.0
16/03/2023
17.91
 10,900 17.91 17.95 17.91 0 0 -0.0
15/03/2023
17.91
 8,400 17.84 17.91 17.70 0 200 -0.0
14/03/2023
17.84
 12,600 17.70 17.84 17.55 0 0 -0.1
13/03/2023
17.70
 15,000 17.84 17.84 17.66 0 0 -0.1
10/03/2023
17.84
 33,900 17.81 17.84 17.81 0 0 -0.1
09/03/2023
17.81
 35,400 17.70 17.84 17.63 0 0 -0.1
08/03/2023
17.70
 20,300 17.59 17.70 17.59 0 0 -0.1
07/03/2023
17.59
 10,200 17.59 17.63 17.55 0 0 -0.1
06/03/2023
17.59
 11,800 17.63 17.77 17.34 0 0 -0.1
03/03/2023
17.63
 4,300 17.45 17.84 17.41 0 0 -0.1
02/03/2023
17.45
 5,300 17.41 17.99 17.45 0 0 -0.1
01/03/2023
17.41
 4,600 17.63 17.63 17.34 0 0 -0.1
28/02/2023
17.63
 26,300 17.45 17.63 17.34 0 0 -0.1
27/02/2023
17.45
 3,900 17.48 17.48 16.98 0 0 -0.1
24/02/2023
17.48
 4,400 16.83 17.48 16.94 0 0 -0.1
23/02/2023
16.83
 28,800 17.52 17.77 16.83 0 0 -0.1
22/02/2023
17.52
 4,700 17.55 17.55 17.19 0 0 -0.1
21/02/2023
17.55
 5,600 17.34 17.55 17.19 0 0 -0.1
20/02/2023
17.34
 16,100 17.26 17.48 17.19 0 0 -0.1
17/02/2023
17.26
 6,400 17.26 17.26 17.26 0 0 -0.1
16/02/2023
17.26
 12,700 17.41 17.41 17.19 0 4,600 -0.1
15/02/2023
17.41
 100 17.34 17.41 17.41 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |