CTCP Thủy điện Miền Trung (chp)

25.90
-0.25
(-0.96%)
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
(2026-08-19) 		0.09 0.35% 204,200 -63,400 -1.8
25.50
29.05
25.90
2 tháng
(2026-07-20) 		0.51 1.99% 627,300 -63,400 -1.8
25.26
29.05
25.90
3 tháng
(2026-06-22) 		-0.05 -0.19% 816,600 -63,400 -1.8
25.26
29.05
25.90
6 tháng
(2026-03-23) 		-0.19 -0.72% 1,815,200 -157,000 -4.6
24.24
29.05
25.90
12 tháng
(2025-09-23) 		-1.21 -4.42% 7,434,300 -3,516,400 -105.0
23.40
29.05
25.90
24 tháng
(2024-09-30) 		0.37 1.43% 14,087,300 -4,864,600 -150.5
20.45
31.11
25.90
36 tháng
(2023-10-04) 		9.19 54.23% 19,640,800 -4,895,500 -151.4
16.96
31.11
25.90
60 tháng
(2021-10-14) 		13.94 114.21% 33,112,500 -4,860,807 -158.2
12.21
31.11
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
26.74
 8,000 26.70 26.83 26.70 0 4,000 -0.1
11/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7.3154556 (Volume + 7.32%, Ratio=0.07)
11/12/2025
26.92
 19,800 26.97 26.97 26.43 0 10,000 -0.3
10/12/2025
26.86
 9,900 26.90 26.90 26.60 0 2,000 -0.1
09/12/2025
26.86
 17,900 26.60 26.90 26.56 0 5,000 -0.2
08/12/2025
26.77
 27,500 26.77 26.77 26.52 0 20,000 -0.6
05/12/2025
26.77
 21,800 26.86 26.86 26.52 0 13,000 -0.4
04/12/2025
26.86
 52,200 26.60 26.86 26.52 0 29,700 -0.9
03/12/2025
26.60
 15,400 26.69 26.69 26.60 0 9,100 -0.3
02/12/2025
26.65
 28,600 26.73 26.73 26.52 0 5,300 -0.2
01/12/2025
26.77
 25,400 26.77 26.90 26.60 0 12,900 -0.4
28/11/2025
26.77
 13,000 26.86 26.86 26.69 0 12,000 -0.4
27/11/2025
26.77
 36,300 26.60 26.90 26.52 0 6,000 -0.2
26/11/2025
26.73
 27,600 26.90 26.90 26.69 0 22,500 -0.7
25/11/2025
26.69
 14,300 26.65 26.69 26.56 0 0 0
24/11/2025
26.69
 90,100 26.81 26.81 26.69 0 75,000 -2.4
21/11/2025
26.81
 1,000 26.86 26.94 26.81 0 200 0.0
20/11/2025
26.86
 130,900 26.94 26.94 26.86 0 102,000 -3.3
19/11/2025
26.77
 4,600 26.81 26.81 26.77 0 0 0
18/11/2025
26.73
 120,000 26.73 26.94 26.73 0 109,300 -3.5
17/11/2025
26.94
 165,800 26.77 26.94 26.77 0 159,100 -5.1
14/11/2025
26.73
 20,000 26.90 26.90 26.73 0 0 0
13/11/2025
26.94
 7,000 26.94 26.94 26.90 0 6,400 -0.2
12/11/2025
26.90
 44,700 26.94 26.94 26.86 0 24,900 -0.8
11/11/2025
26.94
 36,500 26.90 26.94 26.90 0 30,000 -1.0
10/11/2025
26.86
 4,800 26.77 26.94 26.77 0 100 0.0
07/11/2025
26.77
 23,500 26.94 26.94 26.77 0 0 0
06/11/2025
26.90
 4,000 26.94 26.94 26.65 0 0 0
05/11/2025
26.90
 5,500 26.86 26.94 26.77 0 0 0
04/11/2025
26.90
 47,900 26.90 26.94 26.69 0 39,500 -1.3
03/11/2025
26.90
 19,000 26.94 26.94 26.81 0 0 0
31/10/2025
26.90
 52,100 26.86 26.90 26.81 0 37,000 -1.2
30/10/2025
26.86
 40,200 26.86 26.94 26.81 0 18,400 -0.6
29/10/2025
26.94
 38,300 26.94 26.94 26.81 0 27,800 -0.9
28/10/2025
26.94
 35,000 26.94 26.94 26.81 0 20,800 -0.7
27/10/2025
26.94
 155,900 27.02 27.02 26.90 0 138,900 -4.4
24/10/2025
26.94
 52,200 26.94 26.94 26.94 0 46,400 -1.5
23/10/2025
26.94
 57,400 26.81 26.94 26.81 0 53,000 -1.7
22/10/2025
26.90
 14,000 26.94 26.94 26.77 0 6,700 -0.2
21/10/2025
26.77
 11,500 26.94 26.94 26.69 0 0 0
20/10/2025
26.77
 28,300 26.94 26.94 26.77 0 0 0
17/10/2025
26.94
 38,000 26.86 26.94 26.86 0 0 0
16/10/2025
26.90
 2,000 26.86 26.98 26.86 0 0 0
15/10/2025
26.94
 22,000 26.98 26.98 26.86 0 10,500 -0.3
14/10/2025
26.98
 78,100 27.02 27.02 26.94 0 66,000 -2.1
13/10/2025
26.98
 63,600 26.98 26.98 26.98 0 62,600 -2.0
10/10/2025
26.98
 40,500 26.94 26.98 26.94 0 36,900 -1.2
09/10/2025
26.94
 39,400 26.98 26.98 26.94 0 28,900 -0.9
08/10/2025
26.98
 20,100 26.94 26.98 26.90 0 10,100 -0.3
07/10/2025
26.94
 21,500 26.94 27.02 26.94 0 20,000 -0.6
06/10/2025
26.94
 58,400 27.02 27.11 26.94 0 46,400 -1.5
03/10/2025
27.02
 89,300 27.02 27.07 26.94 0 82,200 -2.6
02/10/2025
27.02
 19,100 27.11 27.11 26.98 0 9,300 -0.3
01/10/2025
27.11
 31,700 27.11 27.11 26.94 0 21,400 -0.7
30/09/2025
27.11
 25,600 27.11 27.19 27.07 0 18,500 -0.6
29/09/2025
27.19
 36,900 27.11 27.19 27.07 0 22,200 -0.7
26/09/2025
27.07
 83,400 27.19 27.44 27.07 0 75,000 -2.4
25/09/2025
27.36
 6,200 27.15 27.36 27.15 0 0 0
24/09/2025
27.11
 54,000 27.36 27.36 27.11 0 52,000 -1.7
23/09/2025
27.36
 2,000 27.36 27.36 27.36 0 0 0
22/09/2025
27.36
 25,700 27.36 27.36 27.19 0 0 0
19/09/2025
27.36
 19,000 27.36 27.44 27.32 0 8,400 -0.3
18/09/2025
27.44
 14,300 27.40 27.44 27.40 0 9,600 -0.3
17/09/2025
27.40
 11,900 27.40 27.40 27.36 0 0 0
16/09/2025
27.40
 14,500 27.28 27.44 27.28 0 0 0
15/09/2025
27.40
 22,000 27.36 27.44 27.36 0 2,400 -0.1
12/09/2025
27.36
 43,800 27.40 27.40 27.32 0 27,500 -0.9
11/09/2025
27.40
 4,500 27.44 27.44 27.32 0 2,100 -0.1
10/09/2025
27.44
 34,900 27.44 27.44 27.28 0 30,000 -1.0
09/09/2025
27.44
 5,100 27.36 27.44 27.36 0 0 0
08/09/2025
27.44
 10,100 28.41 28.41 27.23 0 0 0
05/09/2025
27.32
 55,900 27.28 27.49 27.28 0 0 0
04/09/2025
27.44
 23,900 27.36 27.53 27.11 0 0 0
03/09/2025
27.36
 46,800 27.36 27.40 27.11 0 0 0
02/09/2025
28.46
 9,000 28.54 28.54 28.46 0 0 0
01/09/2025
28.54
 9,900 28.29 28.54 28.29 0 0 0
29/08/2025
27.36
 174,800 27.53 27.53 27.11 0 76,400 -2.5
28/08/2025
27.53
 31,400 27.70 27.70 27.53 0 5,000 -0.2
27/08/2025
27.70
 113,500 27.95 27.95 27.61 0 54,500 -1.8
26/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
26/08/2025
27.78
 224,500 27.82 28.37 27.70 0 180,500 -6.0
25/08/2025
27.61
 113,400 27.65 27.65 27.49 0 88,900 -3.0
22/08/2025
27.61
 99,400 27.65 27.69 27.53 0 76,800 -2.6
21/08/2025
27.61
 26,500 27.61 27.69 27.45 0 6,700 -0.2
20/08/2025
27.49
 40,800 27.65 27.73 27.49 0 17,700 -0.6
19/08/2025
27.65
 72,200 27.82 27.82 27.57 0 42,900 -1.5
18/08/2025
27.69
 70,200 27.69 27.69 27.61 0 60,600 -2.1
15/08/2025
27.69
 157,500 27.69 27.78 27.45 0 100,300 -3.4
14/08/2025
27.69
 132,400 27.73 27.73 27.61 0 78,700 -2.7
13/08/2025
27.61
 64,200 27.61 27.78 27.61 0 21,000 -0.7
12/08/2025
27.61
 22,600 27.61 27.69 27.53 0 11,700 -0.4
11/08/2025
27.69
 29,100 27.61 27.86 27.49 0 5,000 -0.2
08/08/2025
27.57
 15,400 27.61 27.61 27.41 0 0 0
07/08/2025
27.45
 98,600 27.45 27.73 27.41 0 51,000 -1.7
06/08/2025
27.61
 48,300 27.53 27.61 27.45 0 40,000 -1.4
05/08/2025
27.53
 50,500 27.69 27.86 27.41 0 45,000 -1.5
04/08/2025
27.86
 71,400 27.86 27.94 27.45 0 50,000 -1.7
01/08/2025
27.86
 98,500 28.34 28.34 27.86 0 85,500 -2.9
31/07/2025
27.98
 47,500 27.98 28.06 27.90 0 29,600 -1.0
30/07/2025
27.98
 58,300 27.86 28.02 27.86 0 20,300 -0.7
29/07/2025
27.86
 33,600 28.10 28.34 27.86 0 12,200 -0.4
28/07/2025
28.14
 106,500 28.18 28.26 28.02 0 37,400 -1.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc