Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2018	9.94	8,130	9.66	9.94	9.71	7,130	0	0.2
14/11/2018	9.66	9,580	9.57	9.66	9.57	2,000	6,560	-0.1
13/11/2018	9.57	18,280	9.94	9.94	9.47	8,280	990	0.2
12/11/2018	9.94	42,390	9.94	9.94	9.80	39,880	0	0.9
09/11/2018	9.94	2,120	9.94	9.94	9.94	120	500	-0.0
08/11/2018	9.94	1,050	9.94	9.94	9.94	0	0	0
07/11/2018	9.94	1,200	9.75	9.94	9.80	0	1,000	-0.0
06/11/2018	9.75	5,970	10.17	10.17	9.75	0	660	-0.0
05/11/2018	10.17	20,710	10.26	10.26	10.14	0	0	0
02/11/2018	10.26	740	10.21	10.26	10.21	0	20	-0.0
01/11/2018	10.21	430	10.40	10.40	10.21	0	0	0
31/10/2018	10.40	550	10.21	10.40	10.40	0	0	0
30/10/2018	10.21	9,660	10.40	10.45	10.21	8,950	0	0.2
29/10/2018	10.40	21,750	10.47	10.47	10.35	12,630	0	0.3
26/10/2018	10.47	110	10.35	10.47	10.26	0	0	0
25/10/2018	10.35	5,260	10.31	10.35	10.26	2,320	0	0.1
24/10/2018	10.31	16,670	10.38	10.38	10.31	13,980	7,650	0.1
23/10/2018	10.38	43,130	10.40	10.51	10.38	3,090	40,000	-0.8
22/10/2018	10.40	29,730	10.54	10.54	10.40	27,530	0	0.6
19/10/2018	10.54	8,400	10.54	10.54	10.54	8,400	0	0.2
18/10/2018	10.54	39,900	10.54	10.54	10.45	15,690	0	0.4
17/10/2018	10.54	8,980	10.49	10.54	10.49	5,710	0	0.1
16/10/2018	10.49	4,600	10.49	10.49	10.47	3,600	0	0.1
15/10/2018	10.49	14,690	10.54	10.54	10.49	8,930	0	0.2
12/10/2018	10.54	4,880	10.40	10.54	10.49	3,880	0	0.1
11/10/2018	10.40	25,800	10.45	10.45	10.40	21,120	0	0.5
10/10/2018	10.45	10	10.49	10.49	10.45	0	0	0
09/10/2018	10.49	29,400	10.54	10.54	10.49	28,220	0	0.6
08/10/2018	10.54	25,540	10.49	10.54	10.49	5,910	0	0.1
05/10/2018	10.49	19,720	10.49	10.49	10.45	16,970	0	0.4
04/10/2018	10.49	9,280	10.45	10.54	10.45	8,000	0	0.2
03/10/2018	10.45	5,730	10.54	10.54	10.42	4,010	0	0.1
02/10/2018	10.54	40,470	10.54	10.54	10.17	20,000	0	0.5
01/10/2018	10.54	33,630	10.54	10.54	10.49	9,340	0	0.2
28/09/2018	10.54	34,820	10.54	10.58	10.54	6,930	0	0.2
27/09/2018	10.54	31,900	10.56	10.58	10.54	28,730	0	0.7
26/09/2018	10.56	20,150	10.54	10.61	10.54	10,000	0	0.2
25/09/2018	10.54	37,100	10.54	10.54	10.45	11,910	0	0.3
24/09/2018	10.54	23,170	10.54	10.56	10.51	20,000	0	0.5
21/09/2018	10.54	15,930	10.54	10.56	10.54	15,000	0	0.3
20/09/2018	10.54	1,250	10.54	10.58	10.45	0	0	0
19/09/2018	10.54	16,470	10.49	10.54	10.49	15,000	0	0.3
18/09/2018	10.49	28,870	10.49	10.49	10.45	21,570	400	0.5
17/09/2018	10.49	28,090	10.49	10.58	10.49	16,080	0	0.4
14/09/2018	10.49	36,510	10.49	10.49	10.42	12,450	0	0.3
13/09/2018	10.49	22,290	10.45	10.49	10.40	0	0	0
12/09/2018	10.45	21,100	10.49	10.49	10.40	0	0	0
11/09/2018	10.49	30,070	10.54	10.58	10.49	0	0	0
10/09/2018	10.54	15,440	10.54	10.54	10.54	0	0	0
07/09/2018	10.54	5,110	10.54	10.54	10.51	0	0	0
06/09/2018	10.54	19,900	10.08	10.54	10.21	0	1,080	-0.0
05/09/2018	10.08	38,650	10.54	10.58	10.08	19,830	20	0.5
04/09/2018	10.54	27,310	10.54	10.63	10.54	25,170	0	0.6
31/08/2018	10.54	11,430	10.63	10.63	10.54	5,180	0	0.1
30/08/2018	10.63	35,760	10.54	10.63	10.54	14,820	0	0.3
29/08/2018	10.54	10,040	10.54	10.63	10.54	5,000	0	0.1
28/08/2018	10.54	49,710	10.63	10.63	10.54	16,310	10,010	0.1
27/08/2018	10.63	28,170	10.63	10.68	10.49	2,310	0	0.1
24/08/2018	10.63	18,460	10.63	10.63	10.54	14,380	0	0.3
23/08/2018	10.63	19,650	10.45	10.63	10.40	5,020	0	0.1
22/08/2018	10.45	11,800	10.47	10.47	10.40	9,100	0	0.2
21/08/2018	10.47	12,490	10.45	10.63	10.45	8,560	0	0.2
20/08/2018	10.45	1,069,060	10.72	10.86	10.40	74,650	1,053,080	-22.0
17/08/2018	10.72	33,830	10.81	10.86	10.72	1,390	0	0.0
16/08/2018	10.81	171,260	10.40	11.00	10.40	48,290	0	1.1
15/08/2018	10.40	24,770	10.77	10.81	10.40	0	0	0
14/08/2018	10.77	66,550	11.00	11.00	10.77	500	0	0.0
13/08/2018	11.00	30,420	10.98	11.00	10.91	7,000	0	0.2
10/08/2018	10.98	16,310	10.95	11.00	10.95	6,010	0	0.1
09/08/2018	10.95	76,910	10.95	11.00	10.86	12,000	0	0.3
08/08/2018	10.95	12,230	10.95	10.95	10.91	10,000	0	0.2
07/08/2018	10.95	26,020	10.95	10.95	10.86	19,860	0	0.5
06/08/2018	10.95	48,260	10.91	11.00	10.86	27,030	0	0.6
03/08/2018	10.91	11,940	10.86	10.95	10.81	2,600	0	0.1
02/08/2018	10.86	10,470	10.77	10.86	10.68	0	0	0
01/08/2018	10.77	9,600	10.88	10.88	10.72	5,000	0	0.1
31/07/2018	10.88	83,580	10.84	10.88	10.81	10,000	0	0.2
30/07/2018	10.84	7,280	10.84	10.84	10.79	0	0	0
27/07/2018	10.84	5,790	10.75	10.84	10.75	0	0	0
26/07/2018	10.75	42,360	10.75	10.77	10.65	7,000	0	0.2
25/07/2018	10.75	79,300	10.68	10.86	10.75	6,000	35,000	-0.7
24/07/2018	10.68	59,330	10.68	10.84	10.68	0	0	0
23/07/2018	10.68	8,370	10.86	11.00	10.68	0	0	0
20/07/2018	10.86	13,430	10.86	10.86	10.63	0	0	0
19/07/2018	10.86	23,020	10.68	10.86	10.70	2,000	13,980	-0.3
18/07/2018	10.68	4,200	10.63	10.86	10.68	200	690	-0.0
17/07/2018	10.63	50,490	10.63	10.68	10.63	8,110	0	0.2
16/07/2018	10.63	176,050	10.63	10.68	10.63	31,890	27,000	0.1
13/07/2018	10.63	10,060	10.49	10.63	10.51	0	0	0
12/07/2018	10.49	22,400	10.45	10.54	10.40	0	0	0
11/07/2018	10.45	10	10.54	10.54	10.45	0	0	0
10/07/2018	10.54	37,710	10.54	10.58	10.54	17,110	0	0.4
09/07/2018	10.54	133,440	10.54	10.86	10.54	0	102,660	-2.3
06/07/2018	10.54	61,810	10.54	10.54	10.40	0	25,000	-0.6
05/07/2018	10.54	33,410	10.63	10.63	10.49	0	0	0
04/07/2018	10.63	33,170	10.54	10.63	10.58	6,600	0	0.2
03/07/2018	10.54	13,900	10.63	10.63	10.54	0	0	0
02/07/2018	10.63	43,360	10.63	10.68	10.63	0	0	0
29/06/2018	10.63	37,730	10.63	10.63	10.58	0	0	0
28/06/2018	10.63	5,310	10.77	10.77	10.63	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 (2026-08-18)	0.03	0.13%	191,100	-63,400	-1.8	25.50 29.05 26.15
2 tháng (2026-07-20)	0.36	1.41%	608,000	-63,400	-1.8	25.26 29.05 26.15
3 tháng (2026-06-19)	0.17	0.67%	797,500	-63,400	-1.8	25.26 29.05 26.15
6 tháng (2026-03-23)	-0.34	-1.29%	1,795,900	-157,000	-4.6	24.24 29.05 26.15
12 tháng (2025-09-22)	-1.36	-4.97%	7,440,700	-3,516,400	-105.0	23.40 29.05 26.15
24 tháng (2024-09-27)	-0.06	-0.22%	14,101,500	-4,868,100	-150.6	20.45 31.11 26.15
36 tháng (2023-10-03)	9.04	53.34%	19,632,100	-4,895,500	-151.4	16.96 31.11 26.15
60 tháng (2021-10-13)	13.79	112.98%	33,125,300	-4,881,907	-158.6	12.21 31.11 26.15

CTCP Thủy điện Miền Trung (chp)

THỐNG KÊ GIAO DỊCH