Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/11/2017	12.78	48,450	12.90	12.92	12.76	0	0	0
29/11/2017	12.90	47,650	12.59	12.90	12.57	5,500	0	0.1
28/11/2017	12.59	51,650	12.66	12.71	12.52	1,000	0	0.0
27/11/2017	12.66	59,090	12.52	12.87	12.57	0	0	0
24/11/2017	12.52	59,590	12.38	12.52	12.24	0	0	0
23/11/2017	12.38	130,890	12.52	12.57	12.24	0	0	0
22/11/2017	12.52	151,680	12.59	12.66	12.33	250	0	0.0
21/11/2017	12.59	189,360	12.92	12.92	12.59	3,630	0	0.1
20/11/2017	12.92	76,730	13.18	13.18	12.90	200	0	0.0
17/11/2017	13.18	68,610	13.39	13.41	13.18	0	0	0
16/11/2017	13.39	56,300	13.27	13.51	13.20	2,000	0	0.1
15/11/2017	13.27	34,920	13.41	13.46	13.27	0	0	0
14/11/2017	13.41	213,780	13.18	13.60	13.11	0	200	-0.0
13/11/2017	13.18	94,910	13.20	13.27	13.11	2,700	0	0.1
10/11/2017	13.20	58,320	13.37	13.41	13.20	1,000	0	0.0
09/11/2017	13.37	281,580	13.08	13.60	12.99	3,000	0	0.1
08/11/2017	13.08	65,140	13.11	13.11	12.99	30,000	0	0.8
07/11/2017	13.11	72,100	13.11	13.11	13.01	170	150	0.0
06/11/2017	13.11	108,850	12.87	13.11	12.90	10,900	0	0.3
03/11/2017	12.87	131,350	12.61	12.90	12.66	13,780	0	0.4
02/11/2017	12.61	146,450	12.69	12.73	12.61	3,000	0	0.1
01/11/2017	12.69	74,200	12.71	12.73	12.61	22,420	0	0.6
31/10/2017	12.71	70,560	12.66	12.71	12.61	0	0	0
30/10/2017	12.66	78,180	12.71	12.87	12.66	0	0	0
27/10/2017	12.71	165,830	12.66	12.71	12.61	3,600	0	0.1
26/10/2017	12.66	72,010	12.71	12.71	12.64	400	0	0.0
25/10/2017	12.71	33,490	12.66	12.80	12.66	70	0	0.0
24/10/2017	12.66	54,730	12.61	12.73	12.61	200	0	0.0
23/10/2017	12.61	214,220	12.61	12.97	12.57	0	0	0
20/10/2017	12.61	29,870	12.64	12.66	12.52	0	3,640	-0.1
19/10/2017	12.64	103,500	12.61	12.66	12.52	0	0	0
18/10/2017	12.61	148,030	12.71	12.71	12.61	830	0	0.0
17/10/2017	12.71	66,950	12.66	12.76	12.66	4,000	0	0.1
16/10/2017	12.66	89,490	12.69	12.80	12.61	0	0	0
13/10/2017	12.69	115,410	12.61	12.80	12.61	700	0	0.0
12/10/2017	12.61	160,080	12.66	12.85	12.61	0	0	0
11/10/2017	12.66	176,700	12.85	12.85	12.61	8,000	0	0.2
10/10/2017	12.85	124,420	12.85	12.87	12.57	3,000	0	0.1
09/10/2017	12.85	59,630	13.01	13.01	12.85	13,200	0	0.4
06/10/2017	13.01	33,100	13.01	13.04	12.94	0	0	0
05/10/2017	13.01	216,050	12.76	13.18	12.73	0	0	0
04/10/2017	12.76	78,900	12.73	12.76	12.61	750	0	0.0
03/10/2017	12.73	80,310	12.76	12.78	12.47	600	0	0.0
02/10/2017	12.76	41,600	12.66	12.80	12.66	100	0	0.0
29/09/2017	12.66	163,010	12.83	12.83	12.52	600	0	0.0
28/09/2017	12.83	61,710	12.85	12.87	12.73	5,050	0	0.1
27/09/2017	12.85	113,140	12.90	12.92	12.80	500	0	0.0
26/09/2017	12.90	71,430	12.80	12.99	12.76	400	0	0.0
25/09/2017	12.80	87,070	13.04	13.04	12.80	0	640	-0.0
22/09/2017	13.04	167,470	12.76	13.08	12.69	29,700	200	0.8
21/09/2017	12.76	46,960	12.90	12.90	12.76	0	0	0
20/09/2017	12.90	92,830	12.83	12.94	12.78	0	0	0
19/09/2017	12.83	155,110	12.61	12.92	12.66	31,820	0	0.9
18/09/2017	12.61	238,880	12.24	12.66	12.19	0	0	0
15/09/2017	12.24	45,970	12.24	12.33	12.24	0	6,000	-0.2
14/09/2017	12.24	96,680	12.19	12.29	12.12	600	0	0.0
13/09/2017	12.19	109,780	12.29	12.38	12.10	0	0	0
12/09/2017	12.29	57,920	12.29	12.38	12.19	1,220	0	0.0
11/09/2017	12.29	43,040	12.36	12.38	12.24	450	0	0.0
08/09/2017	12.36	47,830	12.43	12.47	12.29	610	0	0.0
07/09/2017	12.43	116,020	12.17	12.57	12.17	65,640	0	1.7
06/09/2017	12.17	67,550	12.33	12.33	12.17	300	0	0.0
05/09/2017	12.33	50,840	12.38	12.38	12.19	0	0	0
01/09/2017	12.38	31,130	12.43	12.43	12.38	20	0	0.0
31/08/2017	12.43	69,200	12.43	12.64	12.38	390	0	0.0
30/08/2017	12.43	160,980	12.26	12.61	12.29	0	0	0
29/08/2017	12.26	86,090	12.05	12.29	12.01	30	0	0.0
28/08/2017	12.05	37,590	11.98	12.10	11.93	0	0	0
25/08/2017	11.98	13,930	12.03	12.03	11.91	0	0	0
24/08/2017	12.03	26,270	12.08	12.10	11.86	0	0	0
23/08/2017	12.08	7,520	12.01	12.17	12.05	60	0	0.0
22/08/2017	12.01	130,320	11.86	12.05	11.72	72,430	0	1.8
21/08/2017	11.86	74,120	12.01	12.01	11.86	40	0	0.0
18/08/2017	12.01	22,870	11.96	12.03	11.86	230	0	0.0
17/08/2017	11.96	56,550	12.01	12.10	11.82	0	0	0
16/08/2017	12.01	69,210	12.01	12.03	11.82	0	0	0
15/08/2017	12.01	62,100	12.15	12.19	11.89	0	0	0
14/08/2017	12.15	35,440	12.10	12.43	12.05	0	0	0
11/08/2017	12.10	56,740	12.01	12.10	11.93	0	0	0
10/08/2017	12.01	62,220	11.86	12.08	11.86	0	0	0
09/08/2017	11.86	142,590	12.19	12.38	11.86	0	93,450	-2.4
08/08/2017	12.19	122,690	12.19	12.47	12.01	0	38,110	-1.0
07/08/2017	12.19	210,490	12.66	12.76	12.19	1,200	138,050	-3.6
04/08/2017	12.66	159,350	12.78	12.90	12.66	20,700	138,380	-3.2
03/08/2017	12.78	400,630	12.71	13.13	12.61	73,000	276,000	-5.5
02/08/2017	12.71	242,870	12.80	13.08	12.64	48,800	165,000	-3.2
01/08/2017	12.80	99,940	12.90	12.90	12.76	20,000	0	0.5
31/07/2017	12.90	64,620	13.04	13.04	12.80	12,800	1,100	0.3
28/07/2017	13.04	56,400	12.94	13.04	12.90	11,200	5,600	0.2
27/07/2017	12.94	111,990	13.04	13.04	12.80	22,050	11,100	0.3
26/07/2017	13.04	111,630	13.18	13.22	13.04	6,570	0	0.2
25/07/2017	13.18	115,110	13.15	13.22	13.04	6,740	410	0.2
24/07/2017	13.15	78,080	13.41	13.41	13.13	0	8,000	-0.2
21/07/2017	13.41	80,130	13.60	13.69	13.32	0	4,200	-0.1
20/07/2017	13.60	154,750	13.34	13.97	13.34	0	7,100	-0.2
19/07/2017	13.34	72,710	13.39	13.39	13.18	0	0	0
18/07/2017	13.39	77,820	13.37	13.39	13.25	190	0	0.0
17/07/2017	13.37	91,500	13.44	13.48	13.20	0	0	0
14/07/2017	13.44	65,510	13.46	13.46	13.22	0	0	0
13/07/2017	13.46	49,100	13.32	13.51	13.27	0	0	0

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.05	-0.16%	871,200	-604,500	-19.3	31.60 32 31.80
2 tháng (2025-10-06)	-0.10	-0.31%	1,806,600	-1,245,500	-39.8	31.60 32.05 31.80
3 tháng (2025-09-08)	-0.70	-2.15%	2,360,600	-1,606,100	-51.4	31.60 32.60 31.80
6 tháng (2025-06-09)	-1.14	-3.45%	5,110,800	-2,872,500	-94.1	31.60 34.01 31.80
12 tháng (2024-12-10)	0.48	1.52%	7,811,100	-2,874,399	-94.2	29.47 36.96 31.80
24 tháng (2023-12-18)	10.03	45.87%	13,535,000	-2,894,399	-94.8	21.74 36.96 31.80
36 tháng (2022-12-21)	13.96	77.77%	18,171,400	-2,955,166	-99.2	17.70 36.96 31.80
60 tháng (2020-12-31)	18.83	144.06%	33,322,660	-2,337,299	-91.6	12.11 36.96 31.80

CTCP Thủy điện Miền Trung (chp)

THỐNG KÊ GIAO DỊCH