Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/10/2025	29.77	2,000	29.73	29.87	29.73	0	0	0
15/10/2025	29.82	22,000	29.87	29.87	29.73	0	10,500	-0.3
14/10/2025	29.87	78,100	29.91	29.91	29.82	0	66,000	-2.1
13/10/2025	29.87	63,600	29.87	29.87	29.87	0	62,600	-2.0
10/10/2025	29.87	40,500	29.82	29.87	29.82	0	36,900	-1.2
09/10/2025	29.82	39,400	29.87	29.87	29.82	0	0	0
08/10/2025	29.87	20,100	29.82	29.87	29.77	0	10,100	-0.3
07/10/2025	29.82	21,500	29.82	29.91	29.82	0	20,000	-0.6
06/10/2025	29.82	58,400	29.91	30.01	29.82	0	46,400	-1.5
03/10/2025	29.91	89,300	29.91	29.96	29.82	0	82,200	-2.6
02/10/2025	29.91	19,100	30.01	30.01	29.87	0	9,300	-0.3
01/10/2025	30.01	31,700	30.01	30.01	29.82	0	21,400	-0.7
30/09/2025	30.01	25,600	30.01	30.10	29.96	0	18,500	-0.6
29/09/2025	30.10	36,900	30.01	30.10	29.96	0	22,200	-0.7
26/09/2025	29.96	83,400	30.10	30.38	29.96	0	75,000	-2.4
25/09/2025	30.28	6,200	30.05	30.28	30.05	0	0	0
24/09/2025	30.01	54,000	30.28	30.28	30.01	0	52,000	-1.7
23/09/2025	30.28	2,000	30.28	30.28	30.28	0	0	0
22/09/2025	30.28	25,700	30.28	30.28	30.10	0	0	0
19/09/2025	30.28	19,000	30.28	30.38	30.24	0	8,400	-0.3
18/09/2025	30.38	14,300	30.33	30.38	30.33	0	9,600	-0.3
17/09/2025	30.33	11,900	30.33	30.33	30.28	0	0	0
16/09/2025	30.33	14,500	30.19	30.38	30.19	0	0	0
15/09/2025	30.33	22,000	30.28	30.38	30.28	0	2,400	-0.1
12/09/2025	30.28	43,800	30.33	30.33	30.24	0	27,500	-0.9
11/09/2025	30.33	4,500	30.38	30.38	30.24	0	2,100	-0.1
10/09/2025	30.38	34,900	30.38	30.38	30.19	0	30,000	-1.0
09/09/2025	30.38	5,100	30.28	30.38	30.28	0	0	0
08/09/2025	30.38	10,100	31.45	31.45	30.14	0	0	0
05/09/2025	30.24	55,900	30.19	30.42	30.19	0	0	0
04/09/2025	30.38	23,900	30.28	30.47	30.01	0	0	0
03/09/2025	30.28	46,800	30.28	30.33	30.01	0	0	0
29/08/2025	30.28	174,800	30.47	30.47	30.01	0	76,400	-2.5
28/08/2025	30.47	31,400	30.66	30.66	30.47	0	5,000	0
27/08/2025	30.66	113,500	30.94	30.94	30.56	0	54,500	-1.8
26/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
26/08/2025	30.75	224,500	30.80	31.40	30.66	0	180,500	-6.0
25/08/2025	30.56	113,400	30.61	30.61	30.43	0	88,900	-3.0
22/08/2025	30.56	99,400	30.61	30.65	30.47	0	76,800	-2.6
21/08/2025	30.56	26,500	30.56	30.65	30.38	0	6,700	-0.2
20/08/2025	30.43	40,800	30.61	30.70	30.43	0	17,700	-0.6
19/08/2025	30.61	72,200	30.79	30.79	30.52	0	42,900	-1.5
18/08/2025	30.65	70,200	30.65	30.65	30.56	0	60,600	-2.1
15/08/2025	30.65	157,500	30.65	30.74	30.38	0	100,300	-3.4
14/08/2025	30.65	132,400	30.70	30.70	30.56	0	78,700	-2.7
13/08/2025	30.56	64,200	30.56	30.74	30.56	0	21,000	-0.7
12/08/2025	30.56	22,600	30.56	30.65	30.47	0	11,700	-0.4
11/08/2025	30.65	29,100	30.56	30.83	30.43	0	5,000	-0.2
08/08/2025	30.52	15,400	30.56	30.56	30.34	0	0	0
07/08/2025	30.38	98,600	30.38	30.70	30.34	0	51,000	-1.7
06/08/2025	30.56	48,300	30.47	30.56	30.38	0	40,000	-1.4
05/08/2025	30.47	50,500	30.65	30.83	30.34	0	45,000	-1.5
04/08/2025	30.83	71,400	30.83	30.92	30.38	0	50,000	-1.7
01/08/2025	30.83	98,500	31.37	31.37	30.83	0	85,500	-2.9
31/07/2025	30.97	47,500	30.97	31.06	30.88	0	29,600	-1.0
30/07/2025	30.97	58,300	30.83	31.01	30.83	0	20,300	-0.7
29/07/2025	30.83	33,600	31.10	31.37	30.83	0	12,200	-0.4
28/07/2025	31.15	106,500	31.19	31.28	31.01	0	37,400	-1.3
25/07/2025	31.28	33,700	31.51	31.55	31.28	0	15,000	-0.5
24/07/2025	31.46	45,000	31.60	31.60	31.46	0	5,000	-0.2
23/07/2025	31.46	40,500	31.69	31.69	31.37	0	15,000	-0.5
22/07/2025	31.69	46,400	31.55	31.73	31.51	0	15,000	-0.5
21/07/2025	31.55	19,300	31.96	32.05	31.55	0	0	0
18/07/2025	31.60	20,400	31.64	31.64	31.55	0	0	0
17/07/2025	31.55	8,400	31.55	31.64	31.46	0	0	0
16/07/2025	31.55	23,900	31.64	31.64	31.46	0	0	0
15/07/2025	31.64	20,900	31.96	31.96	31.64	0	0	0
14/07/2025	31.64	10,700	31.64	31.69	31.60	0	0	0
11/07/2025	31.64	24,000	31.73	31.82	31.60	0	0	0
10/07/2025	31.64	15,700	31.64	31.78	31.60	0	0	0
09/07/2025	31.64	6,000	31.64	31.64	31.60	0	0	0
08/07/2025	31.64	17,100	31.64	31.73	31.46	0	0	0
07/07/2025	31.55	27,700	31.46	31.64	31.46	0	0	0
04/07/2025	31.37	6,900	31.19	31.37	31.19	0	0	0
03/07/2025	31.19	26,300	30.88	31.46	30.88	0	0	0
02/07/2025	31.01	11,900	30.92	31.19	30.83	0	0	0
01/07/2025	30.83	27,400	31.06	31.06	30.83	0	0	0
30/06/2025	31.01	22,800	31.01	31.01	30.88	0	0	0
27/06/2025	30.88	4,100	30.88	31.19	30.88	0	0	0
26/06/2025	30.88	2,800	31.28	31.28	30.88	0	0	0
25/06/2025	30.88	6,300	30.92	31.10	30.88	0	0	0
24/06/2025	30.83	16,100	30.83	30.92	30.83	0	0	0
23/06/2025	30.92	40,100	30.83	30.92	30.56	0	18,700	-0.6
20/06/2025	30.88	3,600	30.74	30.92	30.65	0	0	0
19/06/2025	30.70	25,900	30.61	30.83	30.61	0	0	0
18/06/2025	30.83	16,400	30.74	30.88	30.65	0	0	0
17/06/2025	30.88	15,400	30.83	31.01	30.83	0	0	0
16/06/2025	30.83	8,100	30.83	30.88	30.83	0	0	0
13/06/2025	30.83	11,800	30.83	30.83	30.56	0	0	0
12/06/2025	30.92	2,800	30.92	30.92	30.47	0	0	0
11/06/2025	30.83	2,900	30.83	30.83	30.79	0	0	0
10/06/2025	30.83	5,700	30.79	30.83	30.79	0	0	0
09/06/2025	30.79	5,500	30.83	30.83	30.61	0	0	0
06/06/2025	30.83	7,900	30.83	30.92	30.83	0	0	0
05/06/2025	30.83	12,300	30.83	30.92	30.83	0	0	0
04/06/2025	30.83	3,800	30.92	30.92	30.83	0	0	0
03/06/2025	30.83	3,500	30.74	30.83	30.56	0	0	0
02/06/2025	30.83	6,600	30.56	30.83	30.20	0	0	0
30/05/2025	30.25	14,000	31.33	31.33	30.25	0	0	0
29/05/2025	30.29	2,200	30.56	30.56	30.29	0	0	0
28/05/2025	30.56	4,000	30.56	30.56	30.56	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 (2026-02-23)	0.20	0.71%	704,000	-47,900	-1.3	28 29 28.45
2 tháng (2026-01-15)	-0.35	-1.21%	2,358,400	-1,279,000	-35.3	26.50 29 28.45
3 tháng (2025-12-16)	-1.15	-3.88%	3,137,300	-1,725,400	-48.3	26.50 29.75 28.45
6 tháng (2025-09-17)	-1.83	-6.04%	5,485,100	-3,328,500	-99.5	26.50 30.38 28.45
12 tháng (2025-03-21)	-3.01	-9.55%	9,249,000	-4,658,399	-144.3	26.50 31.78 28.45
24 tháng (2024-03-26)	4.01	16.38%	14,865,400	-4,676,099	-144.8	24.41 34.44 28.45
36 tháng (2023-04-03)	10.02	54.22%	20,470,100	-4,697,890	-145.6	18.11 34.44 28.45
60 tháng (2021-04-12)	16.78	143.21%	34,256,900	-4,421,899	-147.4	11.29 34.44 28.45

CTCP Thủy điện Miền Trung (chp)

THỐNG KÊ GIAO DỊCH