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)
14/02/2023
17.34
 9,800 17.08 17.34 16.87 0 0 -0.1
13/02/2023
17.08
 1,200 17.19 17.48 17.08 0 0 -0.1
10/02/2023
17.19
 11,100 17.19 17.26 17.19 0 0 -0.1
09/02/2023
17.19
 3,000 17.19 17.19 17.12 0 0 -0.1
08/02/2023
17.19
 19,300 17.19 17.26 17.19 0 0 -0.1
07/02/2023
17.19
 10,600 17.52 17.59 17.05 0 3,000 -0.1
06/02/2023
17.52
 10,500 17.34 17.63 17.34 0 0 -0.0
03/02/2023
17.34
 4,200 17.59 17.59 17.34 0 0 -0.0
02/02/2023
17.59
 11,200 17.52 17.59 17.34 0 0 -0.0
01/02/2023
17.52
 15,400 17.48 17.63 17.34 0 1,500 -0.0
31/01/2023
17.48
 38,200 17.19 17.48 16.98 0 0 -0.0
30/01/2023
17.19
 40,500 17.05 17.34 16.98 0 3 -0.0
27/01/2023
17.05
 8,700 17.05 17.05 16.98 0 0 -0.0
19/01/2023
17.05
 18,300 16.87 17.05 16.65 0 1,800 -0.0
18/01/2023
16.87
 55,400 16.76 16.94 16.69 0 21,100 -0.5
17/01/2023
16.76
 5,800 16.69 16.80 16.33 0 1,000 -0.0
16/01/2023
16.69
 7,200 16.54 16.69 16.07 0 0 -0.1
13/01/2023
16.54
 10,300 16.69 16.87 16.54 0 2,400 -0.1
12/01/2023
16.69
 14,400 16.65 16.76 16.65 0 0 -0.0
11/01/2023
16.65
 19,900 16.61 16.83 16.40 0 0 -0.0
10/01/2023
16.61
 13,700 16.47 16.61 16.40 0 0 -0.0
09/01/2023
16.47
 46,100 16.43 16.51 16.29 0 0 -0.0
06/01/2023
16.43
 33,900 16.25 16.43 16.18 0 0 -0.0
05/01/2023
16.25
 13,400 16.29 16.54 16.25 0 7 -0.0
04/01/2023
16.29
 6,400 16.47 16.47 16.25 0 2,000 -0.0
03/01/2023
16.47
 24,100 16.33 16.47 16.04 0 4,051 -0.1
30/12/2022
16.33
 15,100 16.18 16.33 15.93 0 0 -0.0
29/12/2022
16.18
 24,100 15.93 16.18 15.93 0 0 -0.0
28/12/2022
15.93
 7,800 16.11 16.11 15.89 0 0 -0.0
27/12/2022
16.11
 15,700 15.96 16.11 15.89 0 15 -0.0
26/12/2022
15.96
 16,300 16.18 16.18 15.96 0 0 -0.0
23/12/2022
16.18
 7,600 15.93 16.18 15.93 0 0 -0.0
22/12/2022
15.93
 1,600 16.14 16.14 15.93 0 0 -0.0
21/12/2022
16.14
 39,600 16.22 16.22 15.89 0 0 -0.0
20/12/2022
16.22
 86,000 16.14 16.22 15.89 0 0 -0.0
19/12/2022
16.14
 15,800 16.25 16.25 15.82 0 0 -0.0
16/12/2022
16.25
 21,900 16.29 16.29 15.96 0 0 -0.0
15/12/2022
16.29
 20,100 16.25 16.29 16.00 0 200 -0.0
14/12/2022
16.25
 24,000 16.33 16.33 16.04 0 0 -0.0
13/12/2022
16.33
 6,900 16.18 16.33 16.04 0 0 -0.0
12/12/2022
16.18
 21,400 16.43 16.43 16.18 0 0 -0.0
09/12/2022
16.43
 11,900 16.33 16.43 16.00 0 0 -0.0
08/12/2022
16.33
 14,800 16.54 16.61 16.14 0 1,200 -0.0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
07/12/2022
16.54
 9,000 16.14 16.54 16.33 0 0 -0.0
06/12/2022
16.14
 61,000 16.25 16.25 16.08 0 1,500 -0.0
05/12/2022
16.25
 22,300 15.97 16.38 16.11 0 2,400 -0.1
02/12/2022
15.97
 31,000 16.04 16.18 15.97 0 3,600 -0.1
01/12/2022
16.04
 35,000 15.90 16.04 15.84 0 7,000 -0.2
30/11/2022
15.90
 21,100 15.90 16.04 15.90 0 0 -0.1
29/11/2022
15.90
 38,900 16.11 16.38 15.80 0 0 -0.1
28/11/2022
16.11
 23,800 15.63 16.11 15.63 0 0 -0.1
25/11/2022
15.63
 9,300 15.36 15.66 15.46 0 0 -0.1
24/11/2022
15.36
 25,000 15.32 15.36 15.22 0 2,300 -0.1
23/11/2022
15.32
 112,100 15.36 15.39 15.22 0 0 -0.4
22/11/2022
15.36
 56,100 15.36 15.43 15.12 0 0 -0.4
21/11/2022
15.36
 36,400 15.32 15.36 14.81 0 17,808 -0.4
18/11/2022
15.32
 35,200 15.08 15.43 14.95 0 0 -0.5
17/11/2022
15.08
 45,300 15.25 15.63 14.95 0 0 -0.5
16/11/2022
15.25
 83,200 15.49 15.73 14.43 0 0 -0.5
15/11/2022
15.49
 40,400 16.04 16.04 14.95 0 0 -0.5
14/11/2022
16.04
 24,100 16.11 16.11 15.15 0 0 -0.5
11/11/2022
16.11
 21,400 16.11 16.59 16.04 0 0 -0.5
10/11/2022
16.11
 32,300 16.69 16.69 15.94 0 0 -0.5
09/11/2022
16.69
 6,000 16.80 16.80 16.56 0 0 -0.5
08/11/2022
16.80
 1,200 16.76 16.80 16.18 0 0 -0.5
07/11/2022
16.76
 47,100 16.97 17.14 16.32 0 19,500 -0.5
04/11/2022
16.97
 12,700 17.10 17.10 16.62 0 0 -0.0
03/11/2022
17.10
 600 17.14 17.14 17.10 0 0 -0.0
02/11/2022
17.14
 62,400 17.41 17.48 16.62 0 1,400 -0.0
01/11/2022
17.41
 18,600 17.04 17.58 17.04 0 0 -0.0
31/10/2022
17.04
 12,900 17.14 17.14 16.80 0 0 -0.0
28/10/2022
17.14
 59,000 17.10 17.14 16.93 0 0 -0.0
27/10/2022
17.10
 5,400 16.97 17.10 16.69 0 200 -0.0
26/10/2022
16.97
 18,100 16.80 17.14 16.80 0 0 0
25/10/2022
16.80
 25,000 16.66 17.14 16.25 0 4,000 -0.1
24/10/2022
16.66
 25,800 17.07 17.14 16.66 0 0 0
21/10/2022
17.07
 35,100 17.21 17.48 17.07 0 0 0
20/10/2022
17.21
 10,500 17.31 17.69 17.21 100 0 0.0
19/10/2022
17.31
 6,300 17.48 17.48 17.21 0 0 0
18/10/2022
17.48
 23,600 17.48 17.69 17.34 0 0 0.1
17/10/2022
17.48
 17,500 17.21 17.48 17.21 0 0 0.1
14/10/2022
17.21
 4,500 17.38 17.62 17.21 0 0 0.1
13/10/2022
17.38
 2,000 17.17 17.79 17.14 0 0 0.1
12/10/2022
17.17
 35,900 17.17 17.17 16.86 4,000 0 0.1
11/10/2022
17.17
 28,300 17.17 17.17 16.80 0 0 0.0
10/10/2022
17.17
 9,000 17.14 17.38 16.69 0 0 0.0
07/10/2022
17.14
 16,300 17.24 17.28 16.66 1,000 100 0.0
06/10/2022
17.24
 16,100 17.62 17.62 17.24 300 0 0.0
05/10/2022
17.62
 17,700 16.76 17.72 17.14 8,100 0 0.2
04/10/2022
16.76
 23,100 16.73 17.38 16.38 6,200 1,700 0.1
03/10/2022
16.73
 31,300 17.17 17.48 16.73 0 7 -0.0
30/09/2022
17.17
 29,200 17.17 17.17 16.86 2,700 1,200 0.0
29/09/2022
17.17
 49,200 17.41 17.82 17.17 0 0 -0.2
28/09/2022
17.41
 15,600 18.03 18.03 17.41 0 0 -0.2
27/09/2022
18.03
 9,400 18.06 18.06 17.65 0 0 -0.2
26/09/2022
18.06
 33,600 18.10 18.27 17.41 3,000 10,000 -0.2
23/09/2022
18.10
 18,600 18.24 18.65 18.00 0 0 0.0
22/09/2022
18.24
 16,800 18.34 18.34 17.82 1,300 0 0.0
21/09/2022
18.34
 23,500 18.37 18.44 18.10 0 0 -0.8
20/09/2022
18.37
 62,400 18.37 18.37 17.28 0 28,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |