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)
25/07/2025
28.26
 33,700 28.47 28.51 28.26 0 15,000 -0.5
24/07/2025
28.43
 45,000 28.55 28.55 28.43 0 5,000 -0.2
23/07/2025
28.43
 40,500 28.63 28.63 28.34 0 15,000 -0.5
22/07/2025
28.63
 46,400 28.51 28.67 28.47 0 15,000 -0.5
21/07/2025
28.51
 19,300 28.87 28.95 28.51 0 0 0
18/07/2025
28.55
 20,400 28.59 28.59 28.51 0 0 0
17/07/2025
28.51
 8,400 28.51 28.59 28.43 0 0 0
16/07/2025
28.51
 23,900 28.59 28.59 28.43 0 0 0
15/07/2025
28.59
 20,900 28.87 28.87 28.59 0 0 0
14/07/2025
28.59
 10,700 28.59 28.63 28.55 0 0 0
11/07/2025
28.59
 24,000 28.67 28.75 28.55 0 0 0
10/07/2025
28.59
 15,700 28.59 28.71 28.55 0 0 0
09/07/2025
28.59
 6,000 28.59 28.59 28.55 0 0 0
08/07/2025
28.59
 17,100 28.59 28.67 28.43 0 0 0
07/07/2025
28.51
 27,700 28.43 28.59 28.43 0 0 0
04/07/2025
28.34
 6,900 28.18 28.34 28.18 0 0 0
03/07/2025
28.18
 26,300 27.90 28.43 27.90 0 0 0
02/07/2025
28.02
 11,900 27.94 28.18 27.86 0 0 0
01/07/2025
27.86
 27,400 28.06 28.06 27.86 0 0 0
30/06/2025
28.02
 22,800 28.02 28.02 27.90 0 0 0
27/06/2025
27.90
 4,100 27.90 28.18 27.90 0 0 0
26/06/2025
27.90
 2,800 28.26 28.26 27.90 0 0 0
25/06/2025
27.86
 6,500 27.94 28.10 27.86 0 0 0
24/06/2025
27.86
 16,100 27.86 27.94 27.86 0 0 0
23/06/2025
27.94
 40,100 27.86 27.94 27.61 0 18,700 -0.6
20/06/2025
27.90
 3,600 27.78 27.94 27.69 0 0 0
19/06/2025
27.73
 25,900 27.65 27.86 27.65 0 0 0
18/06/2025
27.86
 16,400 27.78 27.90 27.69 0 0 0
17/06/2025
27.90
 15,400 27.86 28.02 27.86 0 0 0
16/06/2025
27.86
 8,100 27.86 27.90 27.86 0 0 0
13/06/2025
27.86
 11,800 27.86 27.86 27.61 0 0 0
12/06/2025
27.94
 2,800 27.94 27.94 27.53 0 0 0
11/06/2025
27.86
 2,900 27.86 27.86 27.82 0 0 0
10/06/2025
27.86
 5,700 27.82 27.86 27.82 0 0 0
09/06/2025
27.82
 5,500 27.86 27.86 27.65 0 0 0
06/06/2025
27.86
 7,900 27.86 27.94 27.86 0 0 0
05/06/2025
27.86
 12,300 27.86 27.94 27.86 0 0 0
04/06/2025
27.86
 3,800 27.94 27.94 27.86 0 0 0
03/06/2025
27.86
 3,500 27.78 27.86 27.61 0 0 0
02/06/2025
27.86
 6,600 27.61 27.86 27.29 0 0 0
30/05/2025
27.33
 14,000 28.30 28.30 27.33 0 0 0
29/05/2025
27.37
 2,200 27.61 27.61 27.37 0 0 0
28/05/2025
27.61
 4,000 27.61 27.61 27.61 0 0 0
27/05/2025
27.61
 9,100 27.45 27.61 27.29 0 0 0
26/05/2025
27.45
 1,700 27.49 27.98 27.37 0 0 0
23/05/2025
27.61
 5,500 27.37 27.61 27.37 0 0 0
22/05/2025
27.69
 23,500 27.33 27.69 27.33 0 0 0
21/05/2025
27.61
 8,200 27.61 27.69 27.29 0 0 0
20/05/2025
27.61
 1,300 27.61 27.61 27.61 0 0 0
19/05/2025
27.69
 25,400 27.61 27.69 27.45 0 0 0
16/05/2025
27.61
 24,500 27.49 27.61 27.49 0 0 0
15/05/2025
27.61
 15,600 27.61 27.78 27.61 0 0 0
14/05/2025
27.94
 5,900 27.98 27.98 27.90 0 0 0
13/05/2025
27.69
 9,500 27.41 27.94 27.41 0 0 0
12/05/2025
27.61
 5,000 27.61 27.61 27.21 0 0 0
09/05/2025
27.13
 13,700 28.02 28.02 27.13 0 0 0
08/05/2025
28.02
 1,100 27.78 28.06 27.78 0 0 0
07/05/2025
28.06
 8,400 28.02 28.06 27.82 0 0 0
06/05/2025
27.98
 3,900 28.43 28.83 27.94 0 0 0
05/05/2025
28.43
 16,200 28.43 28.43 27.61 0 0 0
02/05/2025
27.61
 14,100 27.45 27.61 27.45 0 0 0
01/05/2025
27.33
 7,800 27.37 27.37 26.88 0 0 0
30/04/2025
21.03
 3,800 21.08 21.12 20.91 0 0 0
29/04/2025
28.30
 16,600 27.94 28.63 27.94 0 0 0
28/04/2025
27.94
 4,400 27.86 27.94 27.78 0 0 0
25/04/2025
27.86
 6,300 27.86 28.02 27.86 0 0 0
24/04/2025
27.86
 2,400 27.49 27.86 27.49 0 0 0
23/04/2025
27.49
 17,200 26.96 27.49 26.96 0 0 0
22/04/2025
26.52
 16,100 26.96 27.13 26.07 0 0 0
21/04/2025
26.92
 7,500 26.80 26.92 26.64 0 0 0
18/04/2025
26.64
 51,900 26.64 26.80 26.60 0 0 0
17/04/2025
26.80
 38,500 26.15 26.88 25.99 0 0 0
16/04/2025
26.84
 16,800 26.07 26.84 26.07 0 0 0
15/04/2025
26.80
 33,100 27.04 27.04 26.23 0 0 0
14/04/2025
27.13
 11,200 26.39 27.37 26.39 0 0 0
11/04/2025
27.17
 59,300 28.02 28.02 26.56 0 0 0
10/04/2025
26.52
 5,300 25.99 26.52 25.99 0 0 0
09/04/2025
24.81
 49,600 23.63 25.10 23.55 0 1,400 0.0
08/04/2025
24.81
 51,500 26.64 26.64 24.81 0 0 0
07/04/2025
28.34
 6,900 28.18 28.34 28.18 0 0 0
04/04/2025
26.64
 28,100 25.62 26.64 25.62 0 0 0
03/04/2025
26.80
 51,100 27.49 27.49 26.35 0 0 0
02/04/2025
27.61
 36,500 27.78 27.78 27.57 0 0 0
01/04/2025
27.94
 10,300 27.94 28.10 27.78 0 0 0
31/03/2025
28.02
 13,300 28.43 28.43 28.02 0 0 0
28/03/2025
28.43
 12,700 28.71 28.71 28.43 0 0 0
27/03/2025
28.71
 3,800 28.71 28.71 28.59 0 0 0
26/03/2025
28.59
 24,900 28.71 28.71 28.43 0 0 0
25/03/2025
28.67
 19,900 28.59 28.75 28.43 0 0 0
24/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2025
28.59
 20,800 28.99 28.99 28.02 0 0 0
21/03/2025
28.47
 37,900 28.51 28.58 28.43 0 0 0
20/03/2025
28.51
 20,200 28.51 28.58 28.35 0 0 0
19/03/2025
28.51
 40,500 28.66 28.66 28.15 0 0 0
18/03/2025
28.66
 24,000 28.43 28.66 28.43 0 0 0
17/03/2025
28.70
 9,000 28.58 28.98 28.35 0 0 0
14/03/2025
28.58
 26,200 28.94 28.94 28.35 0 0 0
13/03/2025
28.82
 27,700 28.51 29.77 28.51 0 0 0
12/03/2025
28.51
 34,700 28.58 28.62 28.43 0 0 0
11/03/2025
28.43
 65,400 28.43 28.98 28.11 0 0 0
10/03/2025
28.58
 64,100 29.37 29.37 28.03 0 0 0

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