Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/02/2015	5.53	29,380	5.42	5.53	5.42	0	0	0
10/02/2015	5.42	21,650	5.42	5.42	5.38	0	0	0
09/02/2015	5.42	27,100	5.42	5.42	5.42	0	0	0
06/02/2015	5.42	27,000	5.42	5.42	5.42	0	0	0
05/02/2015	5.42	22,500	5.38	5.42	5.38	0	0	0
04/02/2015	5.38	16,500	5.28	5.38	5.20	0	0	0
03/02/2015	5.28	41,920	5.35	5.35	5.28	0	0	0
02/02/2015	5.35	32,100	5.42	5.42	5.35	0	0	0
30/01/2015	5.42	45,540	5.46	5.46	5.38	0	0	0
29/01/2015	5.46	49,200	5.49	5.49	5.46	0	0	0
28/01/2015	5.49	78,900	5.49	5.53	5.42	0	0	0
27/01/2015	5.49	70,100	5.53	5.53	5.49	0	0	0
26/01/2015	5.53	120,600	5.49	5.53	5.49	0	0	0
23/01/2015	5.49	41,100	5.49	5.53	5.49	0	0	0
22/01/2015	5.49	135,710	5.53	5.60	5.49	0	0	0
21/01/2015	5.53	82,400	5.56	5.56	5.53	0	0	0
20/01/2015	5.56	62,300	5.53	5.56	5.53	0	0	0
19/01/2015	5.53	56,310	5.53	5.56	5.49	0	0	0
16/01/2015	5.53	50,400	5.53	5.56	5.49	0	0	0
15/01/2015	5.53	77,000	5.49	5.60	5.49	0	0	0
14/01/2015	5.49	41,800	5.53	5.53	5.49	0	0	0
13/01/2015	5.53	102,400	5.46	5.56	5.46	0	0	0
12/01/2015	5.46	43,800	5.53	5.53	5.42	0	0	0
09/01/2015	5.53	89,400	5.46	5.60	5.46	0	0	0
08/01/2015	5.46	120,500	5.38	5.46	5.31	0	0	0
07/01/2015	5.38	61,100	5.31	5.38	5.31	0	0	0
06/01/2015	5.31	26,120	5.38	5.38	5.24	0	0	0
05/01/2015	5.38	26,630	5.49	5.49	5.20	0	0	0
31/12/2014	5.49	10,240	5.49	5.49	5.31	0	0	0
30/12/2014	5.49	86,800	5.20	5.49	5.17	0	0	0
29/12/2014	5.20	176,100	5.28	5.28	5.20	0	0	0
26/12/2014	5.28	117,800	5.28	5.31	4.81	0	0	0
25/12/2014	5.28	25,400	5.28	5.28	5.20	0	0	0
24/12/2014	5.28	11,700	5.28	5.28	5.24	0	0	0
23/12/2014	5.28	72,800	5.28	5.28	5.20	0	0	0
22/12/2014	5.28	41,900	5.28	5.35	5.28	0	0	0
19/12/2014	5.28	23,700	5.49	5.49	5.28	0	0	0
18/12/2014	5.49	71,300	5.38	5.60	5.35	0	0	0
17/12/2014	5.38	199,100	5.35	5.67	5.35	0	0	0
16/12/2014	5.35	95,410	5.20	5.35	5.13	0	0	0
15/12/2014	5.20	206,550	5.09	5.20	5.09	0	0	0
12/12/2014	5.09	42,600	5.13	5.13	5.06	0	0	0
11/12/2014	5.13	40,100	5.13	5.17	5.06	0	0	0
10/12/2014	5.13	13,400	5.02	5.13	5.02	0	0	0
09/12/2014	5.02	73,250	5.09	5.09	5.02	0	0	0
08/12/2014	5.09	63,200	5.13	5.13	5.06	0	0	0
05/12/2014	5.13	49,400	4.95	5.24	4.99	0	0	0
04/12/2014	4.95	31,000	5.02	5.02	4.95	0	0	0
03/12/2014	5.02	43,700	5.06	5.09	5.02	0	0	0
02/12/2014	5.06	32,300	5.09	5.09	5.06	400	0	0.0
01/12/2014	5.09	112,700	5.06	5.13	5.06	0	0	0
28/11/2014	5.06	50,700	5.06	5.06	5.02	0	0	0
27/11/2014	5.06	38,500	5.13	5.13	5.02	0	0	0
26/11/2014	5.13	36,200	5.17	5.17	5.06	0	0	0
25/11/2014	5.17	46,200	5.13	5.17	5.09	0	0	0
24/11/2014	5.13	205,035	5.06	5.13	4.99	0	0	0
21/11/2014	5.06	89,700	4.91	5.06	4.99	0	0	0
20/11/2014	4.91	52,100	4.91	4.99	4.91	0	0	0
19/11/2014	4.91	30,000	4.95	5.06	4.88	0	0	0
18/11/2014	4.95	2,000	4.99	4.99	4.95	0	0	0
17/11/2014	4.99	14,600	4.84	4.99	4.84	0	0	0
14/11/2014	4.84	58,000	4.91	4.91	4.84	0	0	0
13/11/2014	4.91	27,200	4.95	4.95	4.88	0	0	0
12/11/2014	4.95	22,800	4.91	4.99	4.91	0	0	0
11/11/2014	4.91	7,700	4.99	4.99	4.88	0	1,000	-0.0
10/11/2014	4.99	67,800	5.06	5.06	4.95	0	0	0
07/11/2014	5.06	97,000	5.06	5.06	5.02	0	0	0
06/11/2014	5.06	27,920	4.99	5.06	4.99	0	0	0
05/11/2014	4.99	96,700	4.91	4.99	4.91	0	0	0
04/11/2014	4.91	32,000	4.91	4.91	4.91	0	0	0
03/11/2014	4.91	17,000	4.95	4.95	4.91	0	0	0
31/10/2014	4.95	36,300	4.84	4.95	4.88	0	0	0
30/10/2014	4.84	41,100	4.73	4.95	4.84	1,000	0	0.0
29/10/2014	4.73	139,800	4.52	4.73	4.52	0	0	0
28/10/2014	4.52	56,300	4.52	4.59	4.52	0	0	0
27/10/2014	4.52	32,300	4.55	4.55	4.52	0	0	0
24/10/2014	4.55	66,300	4.52	4.55	4.52	0	0	0
23/10/2014	4.52	63,400	4.52	4.55	4.52	0	0	0
22/10/2014	4.52	37,200	4.59	4.59	4.52	0	0	0
21/10/2014	4.59	249,200	4.55	4.59	4.41	0	0	0
20/10/2014	4.55	199,800	4.37	4.81	4.41	0	0	0
17/10/2014	4.37	48,100	4.37	4.37	4.34	0	0	0
16/10/2014	4.37	267,820	4.41	4.41	4.37	0	0	0
15/10/2014	4.41	14,800	4.48	4.48	4.41	0	0	0
14/10/2014	4.48	22,920	4.44	4.48	4.44	0	0	0
13/10/2014	4.44	21,500	4.44	4.48	4.44	0	0	0
10/10/2014	4.44	55,700	4.48	4.48	4.41	0	0	0
09/10/2014	4.48	73,610	4.41	4.52	4.41	0	0	0
08/10/2014	4.41	22,700	4.41	4.44	4.41	0	0	0
07/10/2014	4.41	42,200	4.41	4.44	4.41	0	0	0
06/10/2014	4.41	46,000	4.41	4.44	4.41	0	0	0
03/10/2014	4.41	51,000	4.41	4.44	4.41	100	0	0.0
02/10/2014	4.41	32,500	4.41	4.44	4.41	0	0	0
01/10/2014	4.41	32,600	4.41	4.41	4.41	0	0	0
30/09/2014	4.41	24,500	4.41	4.41	4.37	0	0	0
29/09/2014	4.41	52,740	4.41	4.41	4.34	0	0	0
26/09/2014	4.41	52,000	4.41	4.41	4.37	0	0	0
25/09/2014	4.41	84,500	4.37	4.41	4.37	0	0	0
24/09/2014	4.37	51,100	4.34	4.37	4.34	0	0	0
23/09/2014	4.34	13,200	4.34	4.37	4.34	0	0	0

Page:
<<
27
28
29
>>

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