Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	33.53	1,200	33.53	33.53	33.53	0	0	0
12/01/2026	33.53	2,000	33.62	33.62	33.53	0	0	0
09/01/2026	33.57	700	33.62	33.62	33.57	0	0	0
08/01/2026	33.53	1,100	33.57	33.57	33.48	0	0	0
07/01/2026	33.53	3,800	33.62	33.62	33.23	0	0	0
06/01/2026	33.53	15,700	33.62	33.62	33.14	0	0	0
05/01/2026	33.53	5,100	33.23	33.53	33.23	0	0	0
31/12/2025	33.09	100	33.09	33.09	33.09	0	0	0
30/12/2025	33.53	2,400	33.04	33.53	33.04	0	0	0
29/12/2025	33.04	5,400	33.04	33.04	33.04	0	0	0
26/12/2025	33.04	6,200	33.04	33.53	33.04	0	0	0
25/12/2025	33.04	3,700	33.33	33.48	32.07	0	0	0
24/12/2025	33.53	0	33.53	33.53	33.53	0	0	0
23/12/2025	33.53	1,200	33.62	33.62	33.53	0	0	0
22/12/2025	33.53	3,800	33.53	33.53	33.43	0	0	0
19/12/2025	33.53	3,100	33.53	33.53	33.43	0	0	0
18/12/2025	33.53	4,600	33.43	33.53	33.38	0	0	0
17/12/2025	33.53	6,300	33.43	33.53	33.43	0	0	0
16/12/2025	33.53	3,300	33.48	33.72	33.43	0	0	0
15/12/2025	33.62	4,800	33.72	33.72	33.53	0	0	0
12/12/2025	33.72	15,000	33.62	33.72	33.62	0	0	0
11/12/2025	33.82	3,300	33.67	33.82	33.67	0	0	0
10/12/2025	33.67	18,400	33.53	33.72	33.53	0	0	0
09/12/2025	33.72	18,100	33.72	33.72	33.67	0	0	0
08/12/2025	33.82	5,700	33.82	33.91	33.82	0	0	0
05/12/2025	33.91	10,400	33.91	33.91	33.87	0	0	0
04/12/2025	33.87	3,600	33.62	33.96	33.62	0	0	0
03/12/2025	33.77	7,000	33.96	33.96	33.77	0	0	0
02/12/2025	33.82	6,800	33.96	33.96	33.72	0	0	0
01/12/2025	33.96	4,400	33.91	34.01	33.87	0	0	0
28/11/2025	33.91	200	33.43	33.91	33.43	0	0	0
27/11/2025	33.04	2,000	33.62	33.62	33.04	0	0	0
26/11/2025	33.04	2,200	34.01	34.01	33.04	0	0	0
25/11/2025	33.96	900	33.91	33.96	33.91	0	0	0
24/11/2025	33.91	5,600	33.82	33.91	33.82	0	0	0
21/11/2025	33.82	200	33.82	33.82	33.82	0	0	0
20/11/2025	34.01	4,300	34.01	34.01	34.01	0	0	0
19/11/2025	34.01	1,800	34.01	34.01	34.01	0	0	0
18/11/2025	34.01	200	34.06	34.06	34.01	0	0	0
17/11/2025	34.01	2,000	34.01	34.01	34.01	0	0	0
14/11/2025	34.01	1,700	33.62	34.01	33.62	0	0	0
13/11/2025	34.01	1,400	33.62	34.01	33.53	0	0	0
12/11/2025	34.01	3,300	34.59	34.59	33.62	0	0	0
11/11/2025	33.62	18,400	33.72	33.72	33.57	0	0	0
10/11/2025	33.82	7,100	33.91	34.11	33.72	0	0	0
07/11/2025	33.91	500	34.01	34.01	33.91	0	0	0
06/11/2025	34.01	100	34.01	34.01	34.01	0	0	0
05/11/2025	34.01	800	33.53	34.30	33.53	0	0	0
04/11/2025	34.01	4,900	33.62	34.01	33.62	0	0	0
03/11/2025	34.06	1,900	34.01	34.21	34.01	0	0	0
31/10/2025	34.01	6,600	34.11	34.11	34.01	0	0	0
30/10/2025	34.11	5,800	34.01	34.11	33.82	0	0	0
29/10/2025	33.91	6,700	34.11	34.11	33.91	0	0	0
28/10/2025	34.11	14,500	34.21	34.21	34.01	0	0	0
27/10/2025	34.21	11,000	34.01	34.21	34.01	0	0	0
24/10/2025	34.01	12,800	34.01	34.01	33.91	0	0	0
23/10/2025	34.01	2,000	34.30	34.30	34.01	0	0	0
22/10/2025	34.30	14,300	34.01	34.30	33.96	0	0	0
21/10/2025	34.01	2,500	34.11	34.11	33.87	0	0	0
20/10/2025	34.11	3,300	34.16	34.21	34.01	0	0	0
17/10/2025	34.11	2,500	34.01	34.30	34.01	0	0	0
16/10/2025	34.25	4,100	34.01	34.40	34.01	0	0	0
15/10/2025	34.35	1,600	34.35	34.35	34.01	0	0	0
14/10/2025	34.35	8,200	34.40	34.40	33.62	0	0	0
13/10/2025	33.82	9,900	34.40	34.40	33.82	0	0	0
10/10/2025	34.40	2,500	34.30	34.40	34.30	0	0	0
09/10/2025	34.30	4,200	34.30	34.45	34.30	0	0	0
08/10/2025	34.30	2,100	34.01	34.45	34.01	0	0	0
07/10/2025	34.01	10,700	34.01	34.01	34.01	0	0	0
06/10/2025	33.91	23,700	34.11	34.30	33.82	0	0	0
03/10/2025	34.01	21,400	34.59	34.59	34.01	0	0	0
02/10/2025	34.59	700	34.59	34.59	34.59	0	0	0
01/10/2025: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2025	34.59	4,400	34.30	34.59	34.01	0	0	0
30/09/2025	34.45	7,600	34.59	34.78	34.45	0	0	0
29/09/2025	34.40	4,000	34.50	34.54	34.21	0	0	0
26/09/2025	34.50	5,800	34.07	34.68	34.02	0	0	0
25/09/2025	34.68	6,600	34.68	34.78	34.68	0	0	0
24/09/2025	34.68	4,200	34.54	34.68	34.54	0	0	0
23/09/2025	34.54	800	34.50	34.54	34.50	0	0	0
22/09/2025	34.64	9,300	35.72	35.72	34.54	0	0	0
19/09/2025	34.59	1,800	34.59	34.64	34.59	0	0	0
18/09/2025	34.59	1,200	34.68	34.68	34.50	0	0	0
17/09/2025	34.68	8,700	34.97	34.97	34.64	0	0	0
16/09/2025	34.59	9,700	34.50	35.44	34.50	0	0	0
15/09/2025	34.50	3,000	34.50	34.54	34.40	0	0	0
12/09/2025	34.50	5,900	34.68	34.68	34.50	0	0	0
11/09/2025	34.59	8,200	34.45	34.59	34.45	0	0	0
10/09/2025	34.45	5,300	34.50	34.50	34.40	0	0	0
09/09/2025	34.40	6,600	34.35	34.40	34.35	0	0	0
08/09/2025	34.35	8,900	34.45	34.45	34.21	0	0	0
05/09/2025	34.21	11,900	34.50	34.59	34.21	0	0	0
04/09/2025	34.31	28,500	34.21	34.50	32.32	0	0	0
03/09/2025	34.21	24,100	34.21	34.31	34.21	0	0	0
29/08/2025	34.31	11,500	34.17	34.45	34.02	0	0	0
28/08/2025	34.21	17,100	34.26	34.26	34.17	0	0	0
27/08/2025	34.21	10,000	34.21	34.26	34.21	0	0	0
26/08/2025	34.21	6,700	34.21	34.26	34.21	0	0	0
25/08/2025	34.26	3,100	34.26	34.26	34.26	0	0	0
22/08/2025	34.26	25,400	34.26	34.26	34.21	0	0	0
21/08/2025	34.21	2,100	34.45	34.45	34.21	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 (2026-05-13)	1	2.94%	80,800	0	0	33.80 35.60 35.20
2 tháng (2026-04-13)	0.65	1.89%	153,800	0	0	33.80 35.60 35.20
3 tháng (2026-03-16)	0.55	1.60%	252,100	0	0	33.80 35.60 35.20
6 tháng (2025-12-15)	1.38	4.10%	592,000	0	0	33.04 35.60 35.20
12 tháng (2025-06-17)	1.07	3.16%	1,535,300	0	0	33.04 35.60 35.20
24 tháng (2024-06-24)	4.38	14.29%	3,745,900	-5,166,477	-185.7	29.68 35.60 35.20
36 tháng (2023-06-28)	13.05	59.42%	6,786,200	-5,172,677	-185.9	21.21 35.60 35.20
60 tháng (2021-07-08)	21.81	165.35%	14,033,700	-5,103,918	-194.3	13.07 35.60 35.20

CTCP Thủy điện Miền Nam (shp)

THỐNG KÊ GIAO DỊCH