CTCP Thủy điện Miền Trung (chp)

31.75
-0.15
(-0.47%)
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)
05/12/2025
31.75
 6,000 31.90 31.90 31.50 0 0 0
04/12/2025
31.90
 52,200 31.60 31.90 31.50 0 29,700 -0.9
03/12/2025
31.60
 15,400 31.70 31.70 31.60 0 9,100 -0.3
02/12/2025
31.65
 28,600 31.75 31.75 31.50 0 5,300 -0.2
01/12/2025
31.80
 25,400 31.80 31.95 31.60 0 12,900 -0.4
28/11/2025
31.80
 13,000 31.90 31.90 31.70 0 12,000 -0.4
27/11/2025
31.80
 36,300 31.60 31.95 31.50 0 6,000 -0.2
26/11/2025
31.75
 27,600 31.95 31.95 31.70 0 22,500 -0.7
25/11/2025
31.70
 14,300 31.65 31.70 31.55 0 0 0
24/11/2025
31.70
 90,100 31.85 31.85 31.70 0 75,000 -2.4
21/11/2025
31.85
 1,000 31.90 32 31.85 0 200 -0.0
20/11/2025
31.90
 130,900 32 32 31.90 0 102,000 -3.3
19/11/2025
31.80
 4,600 31.85 31.85 31.80 0 0 0
18/11/2025
31.75
 120,000 31.75 32 31.75 0 109,300 -3.5
17/11/2025
32
 165,800 31.80 32 31.80 0 159,100 -5.1
14/11/2025
31.75
 20,000 31.95 31.95 31.75 0 0 0
13/11/2025
32
 7,000 32 32 31.95 0 6,400 -0.2
12/11/2025
31.95
 44,700 32 32 31.90 0 24,900 -0.8
11/11/2025
32
 36,500 31.95 32 31.95 0 30,000 -1.0
10/11/2025
31.90
 4,800 31.80 32 31.80 0 100 -0.0
07/11/2025
31.80
 23,500 32 32 31.80 0 0 0
06/11/2025
31.95
 4,000 32 32 31.65 0 0 0
05/11/2025
31.95
 5,500 31.90 32 31.80 0 0 0
04/11/2025
31.95
 47,900 31.95 32 31.70 0 39,500 -1.3
03/11/2025
31.95
 19,000 32 32 31.85 0 0 0
31/10/2025
31.95
 52,100 31.90 31.95 31.85 0 37,000 -1.2
30/10/2025
31.90
 40,200 31.90 32 31.85 0 18,400 -0.6
29/10/2025
32
 38,300 32 32 31.85 0 27,800 -0.9
28/10/2025
32
 35,000 32 32 31.85 0 20,800 -0.7
27/10/2025
32
 155,900 32.10 32.10 31.95 0 138,900 -4.4
24/10/2025
32
 52,200 32 32 32 0 46,400 -1.5
23/10/2025
32
 57,400 31.85 32 31.85 0 53,000 -1.7
22/10/2025
31.95
 14,000 32 32 31.80 0 6,700 -0.2
21/10/2025
31.80
 11,500 32 32 31.70 0 0 0
20/10/2025
31.80
 28,300 32 32 31.80 0 0 0
17/10/2025
32
 38,000 31.90 32 31.90 0 0 0
16/10/2025
31.95
 2,000 31.90 32.05 31.90 0 0 0
15/10/2025
32
 22,000 32.05 32.05 31.90 0 10,500 -0.3
14/10/2025
32.05
 78,100 32.10 32.10 32 0 66,000 -2.1
13/10/2025
32.05
 63,600 32.05 32.05 32.05 0 62,600 -2.0
10/10/2025
32.05
 40,500 32 32.05 32 0 36,900 -1.2
09/10/2025
32
 39,400 32.05 32.05 32 0 0 0
08/10/2025
32.05
 20,100 32 32.05 31.95 0 10,100 -0.3
07/10/2025
32
 21,500 32 32.10 32 0 20,000 -0.6
06/10/2025
32
 58,400 32.10 32.20 32 0 46,400 -1.5
03/10/2025
32.10
 89,300 32.10 32.15 32 0 82,200 -2.6
02/10/2025
32.10
 19,100 32.20 32.20 32.05 0 9,300 -0.3
01/10/2025
32.20
 31,700 32.20 32.20 32 0 21,400 -0.7
30/09/2025
32.20
 25,600 32.20 32.30 32.15 0 18,500 -0.6
29/09/2025
32.30
 36,900 32.20 32.30 32.15 0 22,200 -0.7
26/09/2025
32.15
 83,400 32.30 32.60 32.15 0 75,000 -2.4
25/09/2025
32.50
 6,200 32.25 32.50 32.25 0 0 0
24/09/2025
32.20
 54,000 32.50 32.50 32.20 0 52,000 -1.7
23/09/2025
32.50
 2,000 32.50 32.50 32.50 0 0 0
22/09/2025
32.50
 25,700 32.50 32.50 32.30 0 0 0
19/09/2025
32.50
 19,000 32.50 32.60 32.45 0 8,400 -0.3
18/09/2025
32.60
 14,300 32.55 32.60 32.55 0 9,600 -0.3
17/09/2025
32.55
 11,900 32.55 32.55 32.50 0 0 0
16/09/2025
32.55
 14,500 32.40 32.60 32.40 0 0 0
15/09/2025
32.55
 22,000 32.50 32.60 32.50 0 2,400 -0.1
12/09/2025
32.50
 43,800 32.55 32.55 32.45 0 27,500 -0.9
11/09/2025
32.55
 4,500 32.60 32.60 32.45 0 2,100 -0.1
10/09/2025
32.60
 34,900 32.60 32.60 32.40 0 30,000 -1.0
09/09/2025
32.60
 5,100 32.50 32.60 32.50 0 0 0
08/09/2025
32.60
 10,100 33.75 33.75 32.35 0 0 0
05/09/2025
32.45
 55,900 32.40 32.65 32.40 0 0 0
04/09/2025
32.60
 23,900 32.50 32.70 32.20 0 0 0
03/09/2025
32.50
 46,800 32.50 32.55 32.20 0 0 0
29/08/2025
32.50
 174,800 32.70 32.70 32.20 0 76,400 -2.5
28/08/2025
32.70
 31,400 32.90 32.90 32.70 0 5,000 0
27/08/2025
32.90
 113,500 33.20 33.20 32.80 0 54,500 -1.8
26/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
26/08/2025
33
 224,500 33.05 33.70 32.90 0 180,500 -6.0
25/08/2025
32.80
 113,400 32.85 32.85 32.66 0 88,900 -3.0
22/08/2025
32.80
 99,400 32.85 32.90 32.70 0 76,800 -2.6
21/08/2025
32.80
 26,500 32.80 32.90 32.61 0 6,700 -0.2
20/08/2025
32.66
 40,800 32.85 32.94 32.66 0 17,700 -0.6
19/08/2025
32.85
 72,200 33.04 33.04 32.75 0 42,900 -1.5
18/08/2025
32.90
 70,200 32.90 32.90 32.80 0 60,600 -2.1
15/08/2025
32.90
 157,500 32.90 32.99 32.61 0 100,300 -3.4
14/08/2025
32.90
 132,400 32.94 32.94 32.80 0 78,700 -2.7
13/08/2025
32.80
 64,200 32.80 32.99 32.80 0 21,000 -0.7
12/08/2025
32.80
 22,600 32.80 32.90 32.70 0 11,700 -0.4
11/08/2025
32.90
 29,100 32.80 33.09 32.66 0 5,000 -0.2
08/08/2025
32.75
 15,400 32.80 32.80 32.56 0 0 0
07/08/2025
32.61
 98,600 32.61 32.94 32.56 0 51,000 -1.7
06/08/2025
32.80
 48,300 32.70 32.80 32.61 0 40,000 -1.4
05/08/2025
32.70
 50,500 32.90 33.09 32.56 0 45,000 -1.5
04/08/2025
33.09
 71,400 33.09 33.19 32.61 0 50,000 -1.7
01/08/2025
33.09
 98,500 33.67 33.67 33.09 0 85,500 -2.9
31/07/2025
33.23
 47,500 33.23 33.33 33.14 0 29,600 -1.0
30/07/2025
33.23
 58,300 33.09 33.28 33.09 0 20,300 -0.7
29/07/2025
33.09
 33,600 33.38 33.67 33.09 0 12,200 -0.4
28/07/2025
33.43
 106,500 33.48 33.57 33.28 0 37,400 -1.3
25/07/2025
33.57
 33,700 33.81 33.86 33.57 0 15,000 -0.5
24/07/2025
33.76
 45,000 33.91 33.91 33.76 0 5,000 -0.2
23/07/2025
33.76
 40,500 34.01 34.01 33.67 0 15,000 -0.5
22/07/2025
34.01
 46,400 33.86 34.05 33.81 0 15,000 -0.5
21/07/2025
33.86
 19,300 34.30 34.39 33.86 0 0 0
18/07/2025
33.91
 20,400 33.96 33.96 33.86 0 0 0
17/07/2025
33.86
 8,400 33.86 33.96 33.76 0 0 0
16/07/2025
33.86
 23,900 33.96 33.96 33.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |