Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2024	20.87	8,100	20.79	20.96	20.79	0	0	0
11/01/2024	20.83	30,600	20.87	20.87	20.63	0	0	0
10/01/2024	20.87	25,400	20.67	20.87	20.67	0	200	-0.0
09/01/2024	20.71	31,500	20.55	20.71	20.55	0	0	0
08/01/2024	20.63	9,500	20.39	20.71	20.39	0	0	0
05/01/2024	20.39	6,100	20.39	20.47	20.39	0	0	0
04/01/2024	20.47	22,500	20.39	20.55	20.35	0	0	0
03/01/2024	20.39	15,400	20.71	20.71	20.31	0	0	0
02/01/2024	20.31	11,600	20.31	20.31	20.23	0	1,500	-0.0
29/12/2023	20.31	9,700	20.07	20.31	20.07	0	0	0
28/12/2023	20.07	15,200	19.95	20.23	19.95	0	0	0
27/12/2023	19.95	4,700	19.99	20.75	19.95	0	0	0
26/12/2023: Cổ tức tiền mặt tỉ lệ: 8%
26/12/2023	19.99	24,900	19.83	20.47	19.71	0	0	0
25/12/2023	19.83	23,100	20.06	20.22	19.44	0	900	-0.0
22/12/2023	20.06	24,700	19.91	20.18	19.44	0	0	0
21/12/2023	19.91	15,800	19.56	19.91	19.60	0	0	0
20/12/2023	19.56	45,400	19.83	19.83	19.36	0	0	0
19/12/2023	19.83	19,100	19.68	21.00	19.60	0	0	0
18/12/2023	19.68	74,900	19.60	19.79	19.60	0	0	0
15/12/2023	19.60	21,800	19.44	19.60	19.44	0	0	0
14/12/2023	19.44	10,700	19.09	19.44	19.29	0	0	0
13/12/2023	19.09	8,500	19.09	19.29	19.09	0	0	0
12/12/2023	19.09	6,400	19.13	19.13	19.05	0	0	0
11/12/2023	19.13	12,900	19.05	19.13	19.05	0	0	0
08/12/2023	19.05	7,700	19.17	19.29	19.05	0	0	0
07/12/2023	19.17	5,500	19.21	19.21	19.05	0	0	0
06/12/2023	19.21	1,800	19.25	19.25	19.21	0	0	0
05/12/2023	19.25	34,200	19.17	19.29	19.17	0	0	0
04/12/2023	19.17	5,900	19.05	19.17	19.05	0	0	0
01/12/2023	19.05	8,900	18.82	19.05	18.98	0	0	0
30/11/2023	18.82	22,000	18.78	18.82	18.74	0	0	0
29/11/2023	18.78	2,500	18.66	18.78	18.74	0	0	0
28/11/2023	18.66	15,300	18.74	18.74	18.66	0	0	0
27/11/2023	18.74	15,600	18.82	19.40	18.74	0	0	0
24/11/2023	18.82	13,000	18.90	19.13	18.82	0	0	0
23/11/2023	18.90	2,600	18.90	18.98	18.90	0	0	0
22/11/2023	18.90	1,800	18.82	19.01	18.90	0	0	0
21/11/2023	18.82	21,500	18.82	18.86	18.82	0	0	0
20/11/2023	18.82	19,400	18.82	18.98	18.66	0	0	0
17/11/2023	18.82	30,400	18.90	18.90	18.74	0	0	0
16/11/2023	18.90	11,600	18.82	19.01	18.86	0	0	0
15/11/2023	18.82	27,300	18.82	19.05	18.51	0	0	0
14/11/2023	18.82	5,500	18.66	18.98	18.74	0	0	0
13/11/2023	18.66	16,800	18.66	18.82	18.66	0	10,900	-0.3
10/11/2023	18.66	4,300	18.66	18.90	18.66	0	0	0
09/11/2023	18.66	900	18.66	18.66	18.55	0	0	0
08/11/2023	18.66	9,300	18.51	18.90	18.59	0	0	0
07/11/2023	18.51	700	18.78	18.78	18.51	0	0	0
06/11/2023	18.78	11,400	18.35	18.82	18.43	0	0	0
03/11/2023	18.35	4,000	18.66	18.66	18.35	0	0	0
02/11/2023	18.66	19,300	18.35	18.66	18.35	0	0	0
01/11/2023	18.35	22,900	18.59	18.59	18.20	0	0	0
31/10/2023	18.59	5,900	18.66	18.70	18.39	0	0	0
30/10/2023	18.66	1,500	18.59	18.66	18.66	0	0	0
27/10/2023	18.59	42,400	18.59	18.74	18.28	0	0	0
26/10/2023	18.59	6,100	18.66	18.66	18.35	0	0	0
25/10/2023	18.66	11,300	18.66	18.98	18.66	0	0	0
24/10/2023	18.66	7,500	18.28	18.66	18.31	0	0	0
23/10/2023	18.28	16,100	18.35	18.35	18.28	0	0	0
20/10/2023	18.35	3,500	18.35	18.35	18.35	0	0	0
19/10/2023	18.35	12,900	18.63	18.63	18.28	0	0	0
18/10/2023	18.63	7,100	18.55	18.63	18.59	0	0	0
17/10/2023	18.55	12,800	18.47	18.63	18.47	0	0	0
16/10/2023	18.47	3,200	18.43	18.66	18.47	0	0	0
13/10/2023	18.43	1,900	18.43	18.43	18.39	0	0	0
12/10/2023	18.43	1,400	18.43	18.43	18.43	0	0	0
11/10/2023	18.43	9,000	18.31	18.43	18.31	0	0	0
10/10/2023	18.31	100	18.31	18.31	18.31	0	0	0
09/10/2023	18.31	3,600	18.24	18.31	18.08	0	0	0
06/10/2023	18.24	21,100	18.16	18.24	18.12	0	0	0
05/10/2023	18.16	14,500	18.12	18.16	18.12	0	0	0
04/10/2023	18.12	12,700	18.12	18.12	18.04	0	0	0
03/10/2023	18.12	10,600	18.16	18.16	18.08	0	0	0
02/10/2023	18.16	2,200	18.12	18.16	18.12	0	0	0
29/09/2023	18.12	400	18.12	18.16	18.12	0	0	0
28/09/2023	18.12	11,200	18.04	18.12	18.04	0	100	-0.0
27/09/2023	18.04	6,200	18.04	18.08	17.96	0	0	0
26/09/2023	18.04	24,100	18.20	18.20	18.04	0	0	0
25/09/2023	18.20	13,900	18.04	18.20	18.04	0	0	0
22/09/2023	18.04	12,300	18.04	18.12	18.00	0	0	0
21/09/2023	18.04	10,100	18.24	18.24	18.00	0	0	0
20/09/2023	18.24	5,300	18.04	18.24	18.04	0	0	0
19/09/2023	18.04	6,400	18.12	18.28	18.04	0	0	0
18/09/2023	18.12	10,500	18.04	18.24	18.12	0	0	0
15/09/2023	18.04	4,000	18.04	18.28	18.04	0	0	0
14/09/2023	18.04	4,500	18.04	18.28	17.96	0	0	0
13/09/2023	18.04	4,300	18.20	18.24	17.96	0	0	0
12/09/2023	18.20	11,300	18.28	18.28	18.12	0	0	0
11/09/2023	18.28	2,000	18.28	18.28	18.12	0	0	0
08/09/2023	18.28	35,400	18.35	18.39	18.12	0	0	0
07/09/2023	18.35	13,300	18.35	18.43	18.35	0	0	0
06/09/2023	18.35	16,900	18.35	18.39	17.96	0	0	0
05/09/2023	18.35	60,900	18.12	18.35	17.89	0	0	0
31/08/2023	18.12	38,400	18.12	18.12	18.04	0	0	0
30/08/2023	18.12	8,400	18.00	18.20	18.04	0	0	0
29/08/2023	18.00	23,500	18.24	18.24	18.00	0	0	0
28/08/2023	18.24	11,100	17.96	18.24	17.96	0	0	0
25/08/2023	17.96	8,100	18.12	18.20	17.96	0	0	0
24/08/2023	18.12	700	18.16	18.16	18.00	0	0	0
23/08/2023	18.16	5,400	18.04	18.24	17.89	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 (2026-05-18)	-0.30	-1.07%	147,600	0	0	27.40 28 27.60
2 tháng (2026-04-20)	-0.70	-2.46%	395,900	-321	0	27.40 28.40 27.60
3 tháng (2026-03-19)	-0.60	-2.12%	848,900	-66,221	-1.8	27.40 28.55 27.60
6 tháng (2025-12-19)	-0.73	-2.58%	4,024,300	-1,781,721	-49.8	25.59 28.70 27.60
12 tháng (2025-06-23)	-2.16	-7.23%	9,179,800	-4,723,121	-146.0	25.59 30.59 27.60
24 tháng (2024-06-27)	0.64	2.38%	14,241,800	-4,728,520	-146.2	25.59 33.25 27.60
36 tháng (2023-07-03)	9.58	52.87%	20,261,000	-4,757,220	-147.0	17.85 33.25 27.60
60 tháng (2021-07-13)	15.88	134.37%	33,683,900	-4,711,120	-153.4	11.17 33.25 27.60

CTCP Thủy điện Miền Trung (chp)

THỐNG KÊ GIAO DỊCH