Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	32.60	0	32.60	32.60	32.60	0	0	0
15/04/2026	32.60	0	32.60	32.60	32.60	0	0	0
14/04/2026	32.60	0	32.60	32.60	32.60	0	0	0
13/04/2026	32.60	0	32.60	32.60	32.60	0	0	0
10/04/2026	32.60	0	32.60	32.60	32.60	0	0	0
09/04/2026	32.60	0	32.60	32.60	32.60	0	0	0
08/04/2026	32.60	1,000	32.60	32.60	32.60	0	0	0
07/04/2026	32.60	8,600	32.60	32.60	32.60	0	0	0
06/04/2026	32.60	4,700	32.78	32.78	32.51	0	0	0
03/04/2026	32.60	100	32.60	32.60	32.60	0	0	0
02/04/2026	32.60	4,000	32.60	32.60	32.60	0	0	0
01/04/2026	32.60	3,000	32.60	32.60	32.60	0	0	0
31/03/2026	33.33	1,700	31.79	33.42	31.79	0	0	0
30/03/2026	33.06	0	33.06	33.06	33.06	0	0	0
27/03/2026	33.06	300	33.06	33.06	33.06	0	0	0
26/03/2026	32.60	3,400	32.60	32.60	32.60	0	0	0
25/03/2026	32.60	5,200	32.60	32.60	32.60	0	0	0
24/03/2026	32.24	2,100	32.24	32.24	32.24	0	0	0
23/03/2026	32.24	3,600	32.24	32.24	32.24	0	0	0
20/03/2026	32.51	29,700	31.34	32.60	31.34	0	0	0
19/03/2026	31.97	300	31.97	31.97	31.97	0	0	0
18/03/2026	32.24	0	32.24	32.24	32.24	0	0	0
17/03/2026	32.24	3,300	32.24	32.24	32.24	0	0	0
16/03/2026	32.42	0	32.42	32.42	32.42	0	0	0
13/03/2026	32.42	100	32.42	32.42	32.42	0	0	0
12/03/2026	32.51	2,400	31.15	32.51	31.15	0	0	0
11/03/2026	31.15	0	31.15	31.15	31.15	0	0	0
10/03/2026	32.51	400	30.34	32.51	30.34	300	0	0.0
09/03/2026	31.25	19,800	31.25	31.25	28.98	300	0	0.0
06/03/2026	32.06	0	32.06	32.06	32.06	0	0	0
05/03/2026	32.06	100	32.06	32.06	32.06	0	0	0
04/03/2026	31.25	0	31.25	31.25	31.25	0	0	0
03/03/2026	31.25	12,300	31.25	31.34	31.25	0	0	0
02/03/2026	31.25	19,300	31.25	31.25	31.25	0	0	0
27/02/2026	32.42	6,700	31.25	32.42	31.25	0	0	0
26/02/2026	31.43	30,900	31.25	32.42	31.25	0	0	0
25/02/2026	31.43	10,100	31.25	31.43	31.25	0	0	0
24/02/2026	31.43	44,000	31.34	31.43	31.25	0	0	0
23/02/2026	31.25	0	31.25	31.25	31.25	0	0	0
13/02/2026	31.25	21,000	31.70	31.70	31.25	0	0	0
12/02/2026	31.70	9,600	31.70	31.70	31.25	0	0	0
11/02/2026	31.70	300	31.70	31.70	31.70	0	0	0
10/02/2026	31.70	7,600	32.15	34.41	31.70	1,100	0	0.0
09/02/2026	31.61	18,700	32.06	32.06	31.25	0	0	0
06/02/2026	32.15	600	32.51	32.51	32.15	0	0	0
05/02/2026	30.97	3,000	30.97	30.97	30.97	0	0	0
04/02/2026	31.61	0	31.61	31.61	31.61	0	0	0
03/02/2026	30.97	13,300	31.25	34.14	30.88	0	0	0
02/02/2026	30.79	39,200	31.70	31.70	30.79	0	0	0
30/01/2026	31.70	31,700	31.97	32.15	31.70	0	0	0
29/01/2026	31.97	7,500	31.97	31.97	31.97	0	0	0
28/01/2026	31.79	30,900	32.33	32.33	31.79	0	0	0
27/01/2026	32.33	16,700	32.51	32.51	32.15	0	0	0
26/01/2026	32.51	2,800	32.51	32.51	32.51	0	0	0
23/01/2026	32.42	200	32.60	32.60	32.42	0	0	0
22/01/2026	32.51	1,700	32.51	32.51	32.42	0	0	0
21/01/2026	32.60	29,400	32.60	32.60	32.60	0	0	0
20/01/2026	32.51	32,300	32.51	32.51	32.51	0	0	0
19/01/2026	32.60	0	32.60	32.60	32.60	0	0	0
16/01/2026	32.78	35,000	32.51	32.78	32.51	0	0	0
15/01/2026	32.60	15,300	32.51	32.60	32.51	0	0	0
14/01/2026	34.32	0	34.32	34.32	34.32	0	0	0
13/01/2026	32.33	3,200	31.79	35.77	31.79	0	0	0
12/01/2026	32.33	15,000	32.33	32.33	32.33	0	0	0
09/01/2026	32.33	24,800	32.33	32.33	32.33	0	0	0
08/01/2026	32.33	3,200	32.33	32.33	32.33	0	0	0
07/01/2026	32.51	42,200	32.33	32.51	32.33	0	0	0
06/01/2026	32.33	1,600	32.24	32.33	32.24	0	0	0
05/01/2026	32.24	19,800	32.24	32.24	32.15	0	0	0
31/12/2025	32.42	4,800	35.50	35.50	32.42	0	0	0
30/12/2025	32.24	1,300	32.42	32.42	32.24	0	0	0
29/12/2025	32.15	5,000	32.24	32.24	32.15	0	0	0
26/12/2025	32.51	0	32.51	32.51	32.51	0	0	0
25/12/2025	32.51	45,200	32.51	32.51	32.33	0	0	0
24/12/2025	32.51	1,000	35.32	35.32	32.51	0	0	0
23/12/2025	32.33	0	32.33	32.33	32.33	0	0	0
22/12/2025	32.33	0	32.33	32.33	32.33	0	0	0
19/12/2025	32.33	1,500	32.33	32.33	32.33	0	0	0
18/12/2025	32.24	10,000	32.33	32.33	32.24	0	0	0
17/12/2025	32.33	1,000	32.33	32.33	32.33	0	0	0
16/12/2025	32.24	5,000	32.15	32.42	32.15	0	0	0
15/12/2025	32.69	0	32.69	32.69	32.69	0	0	0
12/12/2025	32.69	0	32.69	32.69	32.69	0	0	0
11/12/2025	32.69	20,800	32.69	32.69	32.69	0	0	0
10/12/2025	32.78	0	32.78	32.78	32.78	0	0	0
09/12/2025	32.78	200	32.78	32.78	32.78	0	0	0
08/12/2025	32.69	9,800	32.69	32.69	32.69	0	0	0
05/12/2025	32.60	11,700	32.60	32.60	32.60	0	0	0
04/12/2025	32.60	0	32.60	32.60	32.60	0	0	0
03/12/2025	32.60	1,000	32.60	32.60	32.60	0	0	0
02/12/2025	32.78	1,500	32.78	32.78	32.78	0	0	0
01/12/2025	32.60	1,000	32.60	32.60	32.60	0	0	0
28/11/2025	32.88	2,100	32.69	32.88	32.69	0	0	0
27/11/2025	32.88	12,800	32.60	32.88	32.60	0	0	0
26/11/2025	32.88	0	32.88	32.88	32.88	0	0	0
25/11/2025	32.88	0	32.88	32.88	32.88	0	0	0
24/11/2025	32.88	300	32.88	32.88	32.88	0	0	0
21/11/2025	33.06	3,000	33.06	33.06	33.06	0	0	0
20/11/2025	33.06	12,300	33.15	35.68	32.88	0	0	0
19/11/2025	33.15	20,200	32.97	33.15	32.97	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 (2026-08-12)	1.17	3.52%	36,500	0	0	32 36.80 32.80
2 tháng (2026-07-13)	2.35	7.31%	98,200	-2,900	0	31.34 36.80 32.80
3 tháng (2026-06-15)	2.08	6.41%	109,800	-2,900	0	31.34 36.80 32.80
6 tháng (2026-03-16)	2.08	6.41%	207,300	-2,900	0	31.34 36.80 32.80
12 tháng (2025-09-16)	-0.73	-2.07%	1,287,600	-1,300	0.1	30.79 36.80 32.80
24 tháng (2024-09-23)	4.61	15.44%	2,062,919	5,800	0.8	29.21 36.80 32.80
36 tháng (2023-09-28)	9.65	38.85%	2,634,873	-102,797	-2.6	20.92 36.80 32.80
60 tháng (2021-10-07)	15.59	82.41%	3,257,672	-97,897	-2.4	18.71 36.80 32.80

CTCP Đầu tư và Phát triển Điện Miền Bắc 2 (nd2)

THỐNG KÊ GIAO DỊCH