Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/10/2025	28.84	40,500	28.79	28.84	28.79	0	36,900	-1.2
09/10/2025	28.79	39,400	28.84	28.84	28.79	0	0	0
08/10/2025	28.84	20,100	28.79	28.84	28.75	0	10,100	-0.3
07/10/2025	28.79	21,500	28.79	28.88	28.79	0	20,000	-0.6
06/10/2025	28.79	58,400	28.88	28.97	28.79	0	46,400	-1.5
03/10/2025	28.88	89,300	28.88	28.93	28.79	0	82,200	-2.6
02/10/2025	28.88	19,100	28.97	28.97	28.84	0	9,300	-0.3
01/10/2025	28.97	31,700	28.97	28.97	28.79	0	21,400	-0.7
30/09/2025	28.97	25,600	28.97	29.06	28.93	0	18,500	-0.6
29/09/2025	29.06	36,900	28.97	29.06	28.93	0	22,200	-0.7
26/09/2025	28.93	83,400	29.06	29.33	28.93	0	75,000	-2.4
25/09/2025	29.24	6,200	29.02	29.24	29.02	0	0	0
24/09/2025	28.97	54,000	29.24	29.24	28.97	0	52,000	-1.7
23/09/2025	29.24	2,000	29.24	29.24	29.24	0	0	0
22/09/2025	29.24	25,700	29.24	29.24	29.06	0	0	0
19/09/2025	29.24	19,000	29.24	29.33	29.20	0	8,400	-0.3
18/09/2025	29.33	14,300	29.29	29.33	29.29	0	9,600	-0.3
17/09/2025	29.29	11,900	29.29	29.29	29.24	0	0	0
16/09/2025	29.29	14,500	29.15	29.33	29.15	0	0	0
15/09/2025	29.29	22,000	29.24	29.33	29.24	0	2,400	-0.1
12/09/2025	29.24	43,800	29.29	29.29	29.20	0	27,500	-0.9
11/09/2025	29.29	4,500	29.33	29.33	29.20	0	2,100	-0.1
10/09/2025	29.33	34,900	29.33	29.33	29.15	0	30,000	-1.0
09/09/2025	29.33	5,100	29.24	29.33	29.24	0	0	0
08/09/2025	29.33	10,100	30.36	30.36	29.11	0	0	0
05/09/2025	29.20	55,900	29.15	29.38	29.15	0	0	0
04/09/2025	29.33	23,900	29.24	29.42	28.97	0	0	0
03/09/2025	29.24	46,800	29.24	29.29	28.97	0	0	0
29/08/2025	29.24	174,800	29.42	29.42	28.97	0	76,400	-2.5
28/08/2025	29.42	31,400	29.60	29.60	29.42	0	5,000	0
27/08/2025	29.60	113,500	29.87	29.87	29.51	0	54,500	-1.8
26/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
26/08/2025	29.69	224,500	29.74	30.32	29.60	0	180,500	-6.0
25/08/2025	29.51	113,400	29.55	29.55	29.38	0	88,900	-3.0
22/08/2025	29.51	99,400	29.55	29.60	29.42	0	76,800	-2.6
21/08/2025	29.51	26,500	29.51	29.60	29.34	0	6,700	-0.2
20/08/2025	29.38	40,800	29.55	29.64	29.38	0	17,700	-0.6
19/08/2025	29.55	72,200	29.73	29.73	29.47	0	42,900	-1.5
18/08/2025	29.60	70,200	29.60	29.60	29.51	0	60,600	-2.1
15/08/2025	29.60	157,500	29.60	29.68	29.34	0	100,300	-3.4
14/08/2025	29.60	132,400	29.64	29.64	29.51	0	78,700	-2.7
13/08/2025	29.51	64,200	29.51	29.68	29.51	0	21,000	-0.7
12/08/2025	29.51	22,600	29.51	29.60	29.42	0	11,700	-0.4
11/08/2025	29.60	29,100	29.51	29.77	29.38	0	5,000	-0.2
08/08/2025	29.47	15,400	29.51	29.51	29.29	0	0	0
07/08/2025	29.34	98,600	29.34	29.64	29.29	0	51,000	-1.7
06/08/2025	29.51	48,300	29.42	29.51	29.34	0	40,000	-1.4
05/08/2025	29.42	50,500	29.60	29.77	29.29	0	45,000	-1.5
04/08/2025	29.77	71,400	29.77	29.86	29.34	0	50,000	-1.7
01/08/2025	29.77	98,500	30.29	30.29	29.77	0	85,500	-2.9
31/07/2025	29.90	47,500	29.90	29.99	29.81	0	29,600	-1.0
30/07/2025	29.90	58,300	29.77	29.94	29.77	0	20,300	-0.7
29/07/2025	29.77	33,600	30.03	30.29	29.77	0	12,200	-0.4
28/07/2025	30.07	106,500	30.12	30.20	29.94	0	37,400	-1.3
25/07/2025	30.20	33,700	30.42	30.46	30.20	0	15,000	-0.5
24/07/2025	30.38	45,000	30.51	30.51	30.38	0	5,000	-0.2
23/07/2025	30.38	40,500	30.59	30.59	30.29	0	15,000	-0.5
22/07/2025	30.59	46,400	30.46	30.64	30.42	0	15,000	-0.5
21/07/2025	30.46	19,300	30.86	30.94	30.46	0	0	0
18/07/2025	30.51	20,400	30.55	30.55	30.46	0	0	0
17/07/2025	30.46	8,400	30.46	30.55	30.38	0	0	0
16/07/2025	30.46	23,900	30.55	30.55	30.38	0	0	0
15/07/2025	30.55	20,900	30.86	30.86	30.55	0	0	0
14/07/2025	30.55	10,700	30.55	30.59	30.51	0	0	0
11/07/2025	30.55	24,000	30.64	30.73	30.51	0	0	0
10/07/2025	30.55	15,700	30.55	30.68	30.51	0	0	0
09/07/2025	30.55	6,000	30.55	30.55	30.51	0	0	0
08/07/2025	30.55	17,100	30.55	30.64	30.38	0	0	0
07/07/2025	30.46	27,700	30.38	30.55	30.38	0	0	0
04/07/2025	30.29	6,900	30.12	30.29	30.12	0	0	0
03/07/2025	30.12	26,300	29.81	30.38	29.81	0	0	0
02/07/2025	29.94	11,900	29.86	30.12	29.77	0	0	0
01/07/2025	29.77	27,400	29.99	29.99	29.77	0	0	0
30/06/2025	29.94	22,800	29.94	29.94	29.81	0	0	0
27/06/2025	29.81	4,100	29.81	30.12	29.81	0	0	0
26/06/2025	29.81	2,800	30.20	30.20	29.81	0	0	0
25/06/2025	29.81	6,300	29.86	30.03	29.81	0	0	0
24/06/2025	29.77	16,100	29.77	29.86	29.77	0	0	0
23/06/2025	29.86	40,100	29.77	29.86	29.51	0	18,700	-0.6
20/06/2025	29.81	3,600	29.68	29.86	29.60	0	0	0
19/06/2025	29.64	25,900	29.55	29.77	29.55	0	0	0
18/06/2025	29.77	16,400	29.68	29.81	29.60	0	0	0
17/06/2025	29.81	15,400	29.77	29.94	29.77	0	0	0
16/06/2025	29.77	8,100	29.77	29.81	29.77	0	0	0
13/06/2025	29.77	11,800	29.77	29.77	29.51	0	0	0
12/06/2025	29.86	2,800	29.86	29.86	29.42	0	0	0
11/06/2025	29.77	2,900	29.77	29.77	29.73	0	0	0
10/06/2025	29.77	5,700	29.73	29.77	29.73	0	0	0
09/06/2025	29.73	5,500	29.77	29.77	29.55	0	0	0
06/06/2025	29.77	7,900	29.77	29.86	29.77	0	0	0
05/06/2025	29.77	12,300	29.77	29.86	29.77	0	0	0
04/06/2025	29.77	3,800	29.86	29.86	29.77	0	0	0
03/06/2025	29.77	3,500	29.68	29.77	29.51	0	0	0
02/06/2025	29.77	6,600	29.51	29.77	29.16	0	0	0
30/05/2025	29.21	14,000	30.25	30.25	29.21	0	0	0
29/05/2025	29.25	2,200	29.51	29.51	29.25	0	0	0
28/05/2025	29.51	4,000	29.51	29.51	29.51	0	0	0
27/05/2025	29.51	9,100	29.34	29.51	29.16	0	0	0
26/05/2025	29.34	1,700	29.38	29.90	29.25	0	0	0
23/05/2025	29.51	5,500	29.25	29.51	29.25	0	0	0
22/05/2025	29.60	23,500	29.21	29.60	29.21	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-0.70	-2.52%	219,700	0	0	27 27.90 27.10
2 tháng (2026-06-01)	-0.90	-3.21%	341,100	0	0	27 28 27.10
3 tháng (2026-05-04)	-1	-3.56%	555,900	0	0	27 28.10 27.10
6 tháng (2026-02-02)	0.64	2.44%	2,695,400	-640,521	-17.4	25.59 28.70 27.10
12 tháng (2025-08-05)	-2.32	-7.90%	8,524,400	-4,419,421	-135.6	25.59 29.69 27.10
24 tháng (2024-08-12)	-0.76	-2.73%	13,976,600	-4,728,520	-146.2	25.59 33.25 27.10
36 tháng (2023-08-16)	8.79	47.97%	19,147,400	-4,756,020	-147.0	17.96 33.25 27.10
60 tháng (2021-08-26)	14.76	119.69%	32,896,100	-4,712,920	-153.4	12.27 33.25 27.10

CTCP Thủy điện Miền Trung (chp)

THỐNG KÊ GIAO DỊCH