Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/03/2026	27.61	30,000	27.47	27.61	27.08	0	0	0
09/03/2026	27.03	114,600	27.52	27.52	26.46	0	0	0
06/03/2026	27.90	71,000	27.81	27.90	27.61	0	0	0
05/03/2026	27.81	36,500	27.90	27.90	27.37	0	0	0
04/03/2026	27.71	25,600	28.00	28.00	27.52	0	0	0
03/03/2026	27.81	51,200	27.71	27.81	27.52	0	0	0
02/03/2026	27.71	36,000	28.29	28.29	27.52	0	47,900	-1.3
27/02/2026	28.00	62,100	28.00	28.10	27.61	0	0	0
26/02/2026	28.00	85,100	27.81	28.00	27.81	0	0	0
25/02/2026	27.76	47,400	27.42	27.81	27.23	0	0	0
24/02/2026	27.42	8,500	27.52	27.52	27.13	0	0	0
23/02/2026	27.32	10,400	27.52	27.71	27.08	0	0	0
13/02/2026	27.47	73,600	27.37	27.57	27.03	0	0	0
12/02/2026	26.94	21,000	26.65	26.99	26.65	0	0	0
11/02/2026	26.65	190,200	27.03	27.03	26.07	0	188,400	-5.1
10/02/2026	26.74	42,200	26.46	26.74	26.31	0	0	0
09/02/2026	26.26	29,300	26.21	26.31	26.07	0	4,800	-0.1
06/02/2026	26.21	16,500	26.36	26.36	26.17	0	4,800	-0.1
05/02/2026	25.59	137,100	26.60	26.60	25.59	0	126,300	-3.4
04/02/2026	26.36	76,300	26.79	26.79	26.07	0	65,700	-1.8
03/02/2026	26.46	52,900	26.65	26.65	26.36	0	47,900	-1.3
02/02/2026	26.46	159,800	26.94	27.03	26.36	0	88,500	-2.4
30/01/2026	26.46	95,900	26.94	26.94	26.46	0	72,100	-2.0
29/01/2026	26.94	82,200	26.99	27.13	26.55	0	79,200	-2.2
28/01/2026	27.03	84,000	27.03	27.18	26.74	0	79,800	-2.2
27/01/2026	27.13	46,800	27.03	27.13	26.84	0	42,000	-1.2
26/01/2026	27.03	62,500	27.03	27.23	26.94	0	59,700	-1.7
23/01/2026	27.37	18,500	27.13	27.37	27.03	0	16,500	-0.5
22/01/2026	27.03	103,100	27.66	27.76	27.03	0	98,200	-2.8
21/01/2026	27.71	120,100	27.32	27.90	27.03	0	76,400	-2.1
20/01/2026	27.23	122,400	27.57	27.90	27.23	0	93,500	-2.7
19/01/2026	27.66	37,700	28.00	28.05	27.52	0	12,300	-0.4
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

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