Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/10/2023	19.09	1,900	19.09	19.09	19.05	0	0	0
12/10/2023	19.09	1,400	19.09	19.09	19.09	0	0	0
11/10/2023	19.09	9,000	18.97	19.09	18.97	0	0	0
10/10/2023	18.97	100	18.97	18.97	18.97	0	0	0
09/10/2023	18.97	3,600	18.89	18.97	18.73	0	0	0
06/10/2023	18.89	21,100	18.81	18.89	18.77	0	0	0
05/10/2023	18.81	14,500	18.77	18.81	18.77	0	0	0
04/10/2023	18.77	12,700	18.77	18.77	18.69	0	0	0
03/10/2023	18.77	10,600	18.81	18.81	18.73	0	0	0
02/10/2023	18.81	2,200	18.77	18.81	18.77	0	0	0
29/09/2023	18.77	400	18.77	18.81	18.77	0	0	0
28/09/2023	18.77	11,200	18.69	18.77	18.69	0	100	-0.0
27/09/2023	18.69	6,200	18.69	18.73	18.61	0	0	0
26/09/2023	18.69	24,100	18.85	18.85	18.69	0	0	0
25/09/2023	18.85	13,900	18.69	18.85	18.69	0	0	0
22/09/2023	18.69	12,300	18.69	18.77	18.65	0	0	0
21/09/2023	18.69	10,100	18.89	18.89	18.65	0	0	0
20/09/2023	18.89	5,300	18.69	18.89	18.69	0	0	0
19/09/2023	18.69	6,400	18.77	18.93	18.69	0	0	0
18/09/2023	18.77	10,500	18.69	18.89	18.77	0	0	0
15/09/2023	18.69	4,000	18.69	18.93	18.69	0	0	0
14/09/2023	18.69	4,500	18.69	18.93	18.61	0	0	0
13/09/2023	18.69	4,300	18.85	18.89	18.61	0	0	0
12/09/2023	18.85	11,300	18.93	18.93	18.77	0	0	0
11/09/2023	18.93	2,000	18.93	18.93	18.77	0	0	0
08/09/2023	18.93	35,400	19.01	19.05	18.77	0	0	0
07/09/2023	19.01	13,300	19.01	19.09	19.01	0	0	0
06/09/2023	19.01	16,900	19.01	19.05	18.61	0	0	0
05/09/2023	19.01	60,900	18.77	19.01	18.53	0	0	0
31/08/2023	18.77	38,400	18.77	18.77	18.69	0	0	0
30/08/2023	18.77	8,400	18.65	18.85	18.69	0	0	0
29/08/2023	18.65	23,500	18.89	18.89	18.65	0	0	0
28/08/2023	18.89	11,100	18.61	18.89	18.61	0	0	0
25/08/2023	18.61	8,100	18.77	18.85	18.61	0	0	0
24/08/2023	18.77	700	18.81	18.81	18.65	0	0	0
23/08/2023	18.81	5,400	18.69	18.89	18.53	0	0	0
22/08/2023	18.69	6,800	18.89	18.89	18.53	0	0	0
21/08/2023	18.89	63,300	18.69	19.17	17.40	0	0	0
18/08/2023	18.69	45,200	18.97	18.97	18.69	0	0	0
17/08/2023	18.97	62,900	18.97	18.97	18.89	0	0	0
16/08/2023	18.97	23,900	18.93	19.09	18.69	0	0	0
15/08/2023	18.93	39,700	18.65	18.93	18.65	0	0	0
14/08/2023	18.65	107,400	18.61	18.69	18.61	0	0	0
11/08/2023	18.61	5,200	18.61	18.61	18.57	0	0	0
10/08/2023	18.61	57,100	18.49	18.61	18.49	0	0	0
09/08/2023	18.49	26,900	18.53	18.53	18.49	0	0	0
08/08/2023	18.53	14,000	18.53	18.53	18.53	0	0	0
07/08/2023	18.53	56,900	18.53	18.53	18.41	0	0	0
04/08/2023	18.53	102,800	18.53	18.53	18.45	0	0	0
03/08/2023	18.53	68,400	18.61	18.65	18.53	0	0	0
02/08/2023	18.61	19,800	18.65	18.65	18.53	0	0	0
01/08/2023	18.65	73,700	18.65	18.65	18.57	0	0	0
31/07/2023	18.65	2,800	18.73	18.73	18.65	0	0	0
28/07/2023	18.73	14,100	18.69	18.73	18.53	0	0	0
27/07/2023	18.69	29,500	18.65	18.69	18.53	0	0	0
26/07/2023	18.65	1,700	18.57	18.65	18.57	0	0	0
25/07/2023	18.57	23,100	18.57	18.65	18.53	0	0	0
24/07/2023	18.57	16,100	18.61	18.65	18.53	0	0	0
21/07/2023	18.61	36,000	18.69	18.69	18.53	0	0	0
20/07/2023	18.69	19,500	18.61	18.69	18.53	0	0	0
19/07/2023	18.61	21,700	18.77	18.77	18.61	0	0	0
18/07/2023	18.77	8,900	18.77	18.85	18.57	0	0	0
17/07/2023	18.77	27,800	18.85	18.85	18.69	0	0	0
14/07/2023	18.85	4,900	18.53	18.85	18.53	0	0	0
13/07/2023	18.53	312,300	18.53	18.69	18.49	0	1,200	-0.0
12/07/2023	18.53	23,700	18.61	18.61	18.53	0	0	0
11/07/2023	18.61	15,000	18.61	18.61	18.45	0	0	0
10/07/2023	18.61	31,000	18.69	18.69	18.53	0	0	0
07/07/2023	18.69	31,100	18.61	18.69	18.53	0	0	0
06/07/2023	18.61	9,700	18.69	18.77	18.61	0	0	0
05/07/2023	18.69	141,000	18.69	18.69	18.53	0	0	0
04/07/2023	18.69	46,200	18.77	18.77	18.53	0	0	0
03/07/2023	18.77	10,400	18.77	19.09	18.77	0	0	0
30/06/2023	18.77	15,900	18.85	18.93	18.73	0	0	0
29/06/2023	18.85	10,900	18.97	18.97	18.85	0	0	0
28/06/2023	18.97	16,800	18.85	19.01	18.85	0	3,000	-0.1
27/06/2023	18.85	18,000	18.77	19.01	18.85	0	0	0
26/06/2023	18.77	17,400	18.77	19.25	18.53	0	0	0
23/06/2023	18.77	1,400	18.53	18.77	18.53	0	0	0
22/06/2023	18.53	45,400	18.49	18.53	18.45	0	0	0
21/06/2023	18.49	7,500	18.36	19.53	18.45	0	0	0
20/06/2023	18.36	11,300	18.45	18.49	18.36	0	0	0
19/06/2023	18.45	16,300	18.49	18.49	18.28	0	0	0
16/06/2023	18.49	32,600	18.53	18.61	18.49	0	0	0
15/06/2023	18.53	23,000	18.69	18.69	18.45	0	0	0
14/06/2023	18.69	8,700	18.73	18.73	18.69	0	0	0
13/06/2023	18.73	29,100	18.85	18.85	18.65	0	0	0
12/06/2023	18.85	12,700	18.93	19.73	18.77	0	0	0
09/06/2023	18.93	2,400	18.85	19.65	18.73	0	0	0
08/06/2023	18.85	16,900	18.97	18.97	18.57	0	0	0
07/06/2023: Cổ tức tiền mặt tỉ lệ: 18%
07/06/2023	18.97	40,000	18.93	19.17	18.93	0	0	0
06/06/2023	18.93	102,000	18.93	19.00	18.93	0	0	0
05/06/2023	18.93	28,400	18.85	19.15	18.78	0	0	0
02/06/2023	18.85	24,900	18.85	18.93	18.55	0	0	0
01/06/2023	18.85	9,100	18.85	18.93	18.59	0	0	0
31/05/2023	18.85	3,700	18.85	18.97	18.70	0	0	0
30/05/2023	18.85	12,600	18.85	19.15	18.52	0	0	0
29/05/2023	18.85	36,400	18.55	18.85	18.52	0	0	0
26/05/2023	18.55	11,600	18.52	18.59	18.52	0	0	0
25/05/2023	18.52	20,800	18.40	18.63	18.48	0	0	0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	0.20	0.71%	704,000	-47,900	-1.3	28 29 28.45
2 tháng (2026-01-15)	-0.35	-1.21%	2,358,400	-1,279,000	-35.3	26.50 29 28.45
3 tháng (2025-12-16)	-1.15	-3.88%	3,137,300	-1,725,400	-48.3	26.50 29.75 28.45
6 tháng (2025-09-17)	-1.83	-6.04%	5,485,100	-3,328,500	-99.5	26.50 30.38 28.45
12 tháng (2025-03-21)	-3.01	-9.55%	9,249,000	-4,658,399	-144.3	26.50 31.78 28.45
24 tháng (2024-03-26)	4.01	16.38%	14,865,400	-4,676,099	-144.8	24.41 34.44 28.45
36 tháng (2023-04-03)	10.02	54.22%	20,470,100	-4,697,890	-145.6	18.11 34.44 28.45
60 tháng (2021-04-12)	16.78	143.21%	34,256,900	-4,421,899	-147.4	11.29 34.44 28.45

CTCP Thủy điện Miền Trung (chp)

THỐNG KÊ GIAO DỊCH