Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	27.10	20,800	27.35	27.35	27.10	0	0	0
30/07/2026	27.10	8,100	27	27.10	27	0	0	0
29/07/2026	27	6,700	27.20	27.20	27	0	0	0
28/07/2026	27.30	2,400	26.90	27.50	26.80	0	0	0
27/07/2026	27	9,200	27.50	27.50	27	0	0	0
24/07/2026	27.15	3,500	27.05	27.15	27.05	0	0	0
23/07/2026	27.15	26,900	27.20	27.80	27.15	0	0	0
22/07/2026	27.30	5,300	27.40	27.40	27.15	0	0	0
21/07/2026	27.30	7,000	27.50	27.50	27.30	0	0	0
20/07/2026	27.40	10,900	27.50	27.80	27.40	0	0	0
17/07/2026	27.50	4,500	27.50	27.80	27.50	0	0	0
16/07/2026	27.55	3,900	27.50	27.60	27.50	0	0	0
15/07/2026	27.60	4,900	27.80	27.80	27.50	0	0	0
14/07/2026	27.60	1,200	27.75	27.75	27.60	0	0	0
13/07/2026	27.75	6,400	27.80	27.80	27.70	0	0	0
10/07/2026	27.80	3,000	27.90	27.90	27.70	0	0	0
09/07/2026	27.90	54,500	27.90	27.95	27.90	0	0	0
08/07/2026	27.90	400	27.70	27.90	27.70	0	0	0
07/07/2026	27.80	4,100	27.80	27.80	27.60	0	0	0
06/07/2026	27.80	4,000	27.90	27.90	27.55	0	0	0
03/07/2026	27.80	1,100	27.80	27.80	27.70	0	0	0
02/07/2026	27.70	21,400	27.80	28	27.70	0	0	0
01/07/2026	27.80	30,300	27.80	28	27.80	0	0	0
30/06/2026	27.80	12,900	27.90	28	27.80	0	0	0
29/06/2026	27.90	1,400	27.65	27.90	27.65	0	0	0
26/06/2026	27.85	1,400	27.65	27.85	27.65	0	0	0
25/06/2026	27.80	5,600	27.80	27.90	27.65	0	0	0
24/06/2026	27.65	7,000	28	28	27.65	0	0	0
23/06/2026	28	10,600	28	28	27.60	0	0	0
22/06/2026	28	10,700	27.75	28	27.50	0	0	0
19/06/2026	27.60	200	27.60	27.60	27.60	0	0	0
18/06/2026	27.40	11,300	28	28	27.30	0	0	0
17/06/2026	27.60	4,000	27.75	27.75	27.30	0	0	0
16/06/2026	27.70	2,900	27.70	27.75	27.70	0	0	0
15/06/2026	27.60	6,900	27.60	27.80	27.35	0	0	0
12/06/2026	27.50	5,400	27.50	27.75	27.40	0	0	0
11/06/2026	27.40	5,800	27.25	27.75	27.25	0	0	0
10/06/2026	27.60	900	27.60	27.60	27.55	0	0	0
09/06/2026	27.55	700	27.55	27.55	27.55	0	0	0
08/06/2026	27.95	4,600	27.90	28	27.60	0	0	0
05/06/2026	27.60	4,800	27.75	27.80	27.60	0	0	0
04/06/2026	27.65	5,200	27.95	28	27.65	0	0	0
03/06/2026	27.95	10,900	27.70	27.95	27.60	0	0	0
02/06/2026	27.70	2,900	28	28	27.70	0	0	0
01/06/2026	28	5,300	27.95	28	27.80	0	0	0
29/05/2026	27.95	12,700	27.75	28	27.75	0	0	0
28/05/2026	27.55	4,900	27.70	27.70	27.35	0	0	0
27/05/2026	28	9,300	27.80	28	27.80	0	0	0
26/05/2026	27.75	4,900	27.75	27.75	27.70	0	0	0
25/05/2026	27.75	6,100	27.70	27.95	27.55	0	0	0
22/05/2026	27.95	2,700	27.95	27.95	27.90	0	0	0
21/05/2026	27.95	1,300	27.70	27.95	27.70	0	0	0
20/05/2026	27.85	16,800	28	28	27.50	0	0	0
19/05/2026	28	15,300	27.75	28	27.70	0	0	0
18/05/2026	28	17,300	28	28	27.45	0	0	0
15/05/2026	27.95	1,800	28.20	28.20	27.95	0	0	0
14/05/2026	27.90	18,300	28.10	28.10	27.90	0	0	0
13/05/2026	27.90	3,200	28	28	27.90	0	0	0
12/05/2026	27.85	6,600	28	28.10	27.80	0	0	0
11/05/2026	28.10	5,700	28	28.10	27.70	0	0	0
08/05/2026	28	3,400	27.60	28.05	27.55	0	0	0
07/05/2026	28.10	600	28.10	28.10	28.10	0	0	0
06/05/2026	28.10	11,100	28.10	28.10	27.45	0	0	0
05/05/2026	28.10	11,200	28.10	28.10	27.35	0	0	0
04/05/2026	28.10	61,600	28.30	28.30	28	0	0	0
29/04/2026	28.30	15,000	27.95	28.30	27.95	0	0	0
28/04/2026	28	5,900	27.90	28	27.90	0	0	0
24/04/2026	27.90	8,600	27.90	27.90	27.80	0	0	0
23/04/2026	27.70	30,000	28.20	28.20	27.60	0	321	0
22/04/2026	28.20	10,700	28.10	28.20	28	0	0	0
21/04/2026	28.20	35,100	28.20	28.30	28.20	0	0	0
20/04/2026	28.40	19,500	28.05	28.40	28.05	0	0	0
17/04/2026	28.20	66,800	28.30	28.50	28.15	0	0	0
16/04/2026	28.25	23,900	28.40	28.40	28	0	0	0
15/04/2026	28.30	9,100	28.10	28.30	28	0	0	0
14/04/2026	28	23,400	28.45	28.45	28	0	0	0
13/04/2026	28.45	4,300	28.50	28.50	28	0	0	0
10/04/2026	28.50	14,200	28.40	28.50	28.35	0	0	0
09/04/2026	28.45	9,700	28.20	28.45	28.20	0	0	0
08/04/2026	28.45	24,000	28	28.45	28	0	0	0
07/04/2026	28.40	300	28.40	28.50	28.40	0	0	0
06/04/2026	28.20	29,300	28.40	28.70	28	0	0	0
03/04/2026	28.40	23,400	28.55	28.55	28.10	0	0	0
02/04/2026	28.55	5,500	28.50	28.55	28.35	0	65,700	-1.8
01/04/2026	28.50	18,400	28.55	28.55	28.40	0	200	-0.0
31/03/2026	28.50	66,700	28.20	28.55	28.20	0	0	0
30/03/2026	28.20	8,600	28.20	28.50	28.05	0	0	0
27/03/2026	28.20	23,800	28.10	28.30	28.10	0	0	0
26/03/2026	28.30	12,100	28.70	28.70	28.10	0	0	0
25/03/2026	28.25	24,200	27.55	28.30	27.55	0	0	0
24/03/2026	28.15	20,400	28.15	28.15	27.85	0	0	0
23/03/2026	28.15	26,500	28.40	28.40	28	0	0	0
20/03/2026	28.45	6,500	28.50	28.50	28.30	0	0	0
19/03/2026	28.30	11,900	28.30	28.30	28.15	0	0	0
18/03/2026	28.30	16,800	28.70	28.70	28.30	0	0	0
17/03/2026	28.70	33,900	28.75	28.75	28.55	0	0	0
16/03/2026	28.45	8,100	28.50	28.65	28.35	0	0	0
13/03/2026: Cổ tức tiền mặt tỉ lệ: 10%
13/03/2026	28.50	25,600	28	28.50	27.85	0	0	0
12/03/2026	28.00	70,300	27.90	28.14	27.76	0	0	0
11/03/2026	27.90	29,700	27.90	28.00	27.66	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-0.70	-2.52%	219,700	0	0	27 27.90 27.10
2 tháng (2026-06-01)	-0.90	-3.21%	341,100	0	0	27 28 27.10
3 tháng (2026-05-04)	-1	-3.56%	555,900	0	0	27 28.10 27.10
6 tháng (2026-02-02)	0.64	2.44%	2,695,400	-640,521	-17.4	25.59 28.70 27.10
12 tháng (2025-08-05)	-2.32	-7.90%	8,524,400	-4,419,421	-135.6	25.59 29.69 27.10
24 tháng (2024-08-12)	-0.76	-2.73%	13,976,600	-4,728,520	-146.2	25.59 33.25 27.10
36 tháng (2023-08-16)	8.79	47.97%	19,147,400	-4,756,020	-147.0	17.96 33.25 27.10
60 tháng (2021-08-26)	14.76	119.69%	32,896,100	-4,712,920	-153.4	12.27 33.25 27.10

CTCP Thủy điện Miền Trung (chp)

THỐNG KÊ GIAO DỊCH