Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2026	27.95	67,800	27.61	27.95	27.52	0	67,000	-1.9
15/01/2026	27.86	14,500	27.95	27.95	27.52	0	8,000	-0.2
14/01/2026	27.81	133,100	27.90	27.90	27.42	0	90,600	-2.6
13/01/2026	27.90	30,400	27.90	28.05	27.86	0	19,500	-0.6
12/01/2026	28.00	46,500	28.00	28.00	27.71	0	31,300	-0.9
09/01/2026	28.05	64,300	27.95	28.24	27.71	0	63,000	-1.8
08/01/2026	27.90	30,000	28.05	28.19	27.90	0	17,000	-0.5
07/01/2026	28.00	60,500	28.19	28.39	28.00	0	57,000	-1.7
06/01/2026	28.29	11,300	28.29	28.29	28.19	0	3,000	-0.1
05/01/2026	28.29	145,000	28.48	28.53	28.29	0	93,300	-2.7
31/12/2025	28.58	12,800	28.19	28.58	28.19	0	200	-0.0
30/12/2025	28.39	53,000	28.39	28.39	28.19	0	0	0
29/12/2025	28.43	61,400	28.39	28.43	28.29	0	27,500	-0.8
26/12/2025	28.39	5,800	28.34	28.39	28.19	0	2,300	-0.1
25/12/2025	28.34	7,300	28.48	28.48	28.29	0	0	0
24/12/2025	28.48	2,600	28.48	28.48	28.34	0	0	0
23/12/2025	28.43	38,400	28.24	28.43	28.19	0	2,000	-0.1
22/12/2025	28.39	38,400	28.48	28.48	28.24	0	29,800	-0.9
19/12/2025	28.43	17,400	28.48	28.68	28.43	0	0	0
18/12/2025	28.53	10,200	28.48	28.58	28.48	0	7,900	-0.2
17/12/2025	28.72	6,600	28.39	28.72	28.39	0	0	0
16/12/2025	28.63	3,900	28.68	28.68	28.63	0	2,000	-0.1
15/12/2025	28.58	17,200	28.77	28.77	28.53	0	5,000	-0.1
12/12/2025	28.58	8,000	28.53	28.68	28.53	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	28.77	19,800	28.82	28.82	28.24	0	10,000	-0.3
10/12/2025	28.70	9,900	28.75	28.75	28.43	0	2,000	-0.1
09/12/2025	28.70	17,900	28.43	28.75	28.39	0	5,000	-0.2
08/12/2025	28.61	27,500	28.61	28.61	28.34	0	20,000	-0.6
05/12/2025	28.61	21,800	28.70	28.70	28.34	0	13,000	-0.4
04/12/2025	28.70	52,200	28.43	28.70	28.34	0	29,700	-0.9
03/12/2025	28.43	15,400	28.52	28.52	28.43	0	9,100	-0.3
02/12/2025	28.48	28,600	28.57	28.57	28.34	0	5,300	-0.2
01/12/2025	28.61	25,400	28.61	28.75	28.43	0	12,900	-0.4
28/11/2025	28.61	13,000	28.70	28.70	28.52	0	12,000	-0.4
27/11/2025	28.61	36,300	28.43	28.75	28.34	0	6,000	-0.2
26/11/2025	28.57	27,600	28.75	28.75	28.52	0	22,500	-0.7
25/11/2025	28.52	14,300	28.48	28.52	28.39	0	0	0
24/11/2025	28.52	90,100	28.66	28.66	28.52	0	75,000	-2.4
21/11/2025	28.66	1,000	28.70	28.79	28.66	0	200	-0.0
20/11/2025	28.70	130,900	28.79	28.79	28.70	0	102,000	-3.3
19/11/2025	28.61	4,600	28.66	28.66	28.61	0	0	0
18/11/2025	28.57	120,000	28.57	28.79	28.57	0	109,300	-3.5
17/11/2025	28.79	165,800	28.61	28.79	28.61	0	159,100	-5.1
14/11/2025	28.57	20,000	28.75	28.75	28.57	0	0	0
13/11/2025	28.79	7,000	28.79	28.79	28.75	0	6,400	-0.2
12/11/2025	28.75	44,700	28.79	28.79	28.70	0	24,900	-0.8
11/11/2025	28.79	36,500	28.75	28.79	28.75	0	30,000	-1.0
10/11/2025	28.70	4,800	28.61	28.79	28.61	0	100	-0.0
07/11/2025	28.61	23,500	28.79	28.79	28.61	0	0	0
06/11/2025	28.75	4,000	28.79	28.79	28.48	0	0	0
05/11/2025	28.75	5,500	28.70	28.79	28.61	0	0	0
04/11/2025	28.75	47,900	28.75	28.79	28.52	0	39,500	-1.3
03/11/2025	28.75	19,000	28.79	28.79	28.66	0	0	0
31/10/2025	28.75	52,100	28.70	28.75	28.66	0	37,000	-1.2
30/10/2025	28.70	40,200	28.70	28.79	28.66	0	18,400	-0.6
29/10/2025	28.79	38,300	28.79	28.79	28.66	0	27,800	-0.9
28/10/2025	28.79	35,000	28.79	28.79	28.66	0	20,800	-0.7
27/10/2025	28.79	155,900	28.88	28.88	28.75	0	138,900	-4.4
24/10/2025	28.79	52,200	28.79	28.79	28.79	0	46,400	-1.5
23/10/2025	28.79	57,400	28.66	28.79	28.66	0	53,000	-1.7
22/10/2025	28.75	14,000	28.79	28.79	28.61	0	6,700	-0.2
21/10/2025	28.61	11,500	28.79	28.79	28.52	0	0	0
20/10/2025	28.61	28,300	28.79	28.79	28.61	0	0	0
17/10/2025	28.79	38,000	28.70	28.79	28.70	0	0	0
16/10/2025	28.75	2,000	28.70	28.84	28.70	0	0	0
15/10/2025	28.79	22,000	28.84	28.84	28.70	0	10,500	-0.3
14/10/2025	28.84	78,100	28.88	28.88	28.79	0	66,000	-2.1
13/10/2025	28.84	63,600	28.84	28.84	28.84	0	62,600	-2.0
10/10/2025	28.84	40,500	28.79	28.84	28.79	0	36,900	-1.2
09/10/2025	28.79	39,400	28.84	28.84	28.79	0	0	0
08/10/2025	28.84	20,100	28.79	28.84	28.75	0	10,100	-0.3
07/10/2025	28.79	21,500	28.79	28.88	28.79	0	20,000	-0.6
06/10/2025	28.79	58,400	28.88	28.97	28.79	0	46,400	-1.5
03/10/2025	28.88	89,300	28.88	28.93	28.79	0	82,200	-2.6
02/10/2025	28.88	19,100	28.97	28.97	28.84	0	9,300	-0.3
01/10/2025	28.97	31,700	28.97	28.97	28.79	0	21,400	-0.7
30/09/2025	28.97	25,600	28.97	29.06	28.93	0	18,500	-0.6
29/09/2025	29.06	36,900	28.97	29.06	28.93	0	22,200	-0.7
26/09/2025	28.93	83,400	29.06	29.33	28.93	0	75,000	-2.4
25/09/2025	29.24	6,200	29.02	29.24	29.02	0	0	0
24/09/2025	28.97	54,000	29.24	29.24	28.97	0	52,000	-1.7
23/09/2025	29.24	2,000	29.24	29.24	29.24	0	0	0
22/09/2025	29.24	25,700	29.24	29.24	29.06	0	0	0
19/09/2025	29.24	19,000	29.24	29.33	29.20	0	8,400	-0.3
18/09/2025	29.33	14,300	29.29	29.33	29.29	0	9,600	-0.3
17/09/2025	29.29	11,900	29.29	29.29	29.24	0	0	0
16/09/2025	29.29	14,500	29.15	29.33	29.15	0	0	0
15/09/2025	29.29	22,000	29.24	29.33	29.24	0	2,400	-0.1
12/09/2025	29.24	43,800	29.29	29.29	29.20	0	27,500	-0.9
11/09/2025	29.29	4,500	29.33	29.33	29.20	0	2,100	-0.1
10/09/2025	29.33	34,900	29.33	29.33	29.15	0	30,000	-1.0
09/09/2025	29.33	5,100	29.24	29.33	29.24	0	0	0
08/09/2025	29.33	10,100	30.36	30.36	29.11	0	0	0
05/09/2025	29.20	55,900	29.15	29.38	29.15	0	0	0
04/09/2025	29.33	23,900	29.24	29.42	28.97	0	0	0
03/09/2025	29.24	46,800	29.24	29.29	28.97	0	0	0
29/08/2025	29.24	174,800	29.42	29.42	28.97	0	76,400	-2.5
28/08/2025	29.42	31,400	29.60	29.60	29.42	0	5,000	0
27/08/2025	29.60	113,500	29.87	29.87	29.51	0	54,500	-1.8
26/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
26/08/2025	29.69	224,500	29.74	30.32	29.60	0	180,500	-6.0

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 (2026-05-18)	-0.30	-1.07%	147,600	0	0	27.40 28 27.60
2 tháng (2026-04-20)	-0.70	-2.46%	395,900	-321	0	27.40 28.40 27.60
3 tháng (2026-03-19)	-0.60	-2.12%	848,900	-66,221	-1.8	27.40 28.55 27.60
6 tháng (2025-12-19)	-0.73	-2.58%	4,024,300	-1,781,721	-49.8	25.59 28.70 27.60
12 tháng (2025-06-23)	-2.16	-7.23%	9,179,800	-4,723,121	-146.0	25.59 30.59 27.60
24 tháng (2024-06-27)	0.64	2.38%	14,241,800	-4,728,520	-146.2	25.59 33.25 27.60
36 tháng (2023-07-03)	9.58	52.87%	20,261,000	-4,757,220	-147.0	17.85 33.25 27.60
60 tháng (2021-07-13)	15.88	134.37%	33,683,900	-4,711,120	-153.4	11.17 33.25 27.60

CTCP Thủy điện Miền Trung (chp)

THỐNG KÊ GIAO DỊCH