Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
22/08/2023	18.04	6,800	18.24	18.24	17.89	0	0	0
21/08/2023	18.24	63,300	18.04	18.51	16.80	0	0	0
18/08/2023	18.04	45,200	18.31	18.31	18.04	0	0	0
17/08/2023	18.31	62,900	18.31	18.31	18.24	0	0	0
16/08/2023	18.31	23,900	18.28	18.43	18.04	0	0	0
15/08/2023	18.28	39,700	18.00	18.28	18.00	0	0	0
14/08/2023	18.00	107,400	17.96	18.04	17.96	0	0	0
11/08/2023	17.96	5,200	17.96	17.96	17.93	0	0	0
10/08/2023	17.96	57,100	17.85	17.96	17.85	0	0	0
09/08/2023	17.85	26,900	17.89	17.89	17.85	0	0	0
08/08/2023	17.89	14,000	17.89	17.89	17.89	0	0	0
07/08/2023	17.89	56,900	17.89	17.89	17.77	0	0	0
04/08/2023	17.89	102,800	17.89	17.89	17.81	0	0	0
03/08/2023	17.89	68,400	17.96	18.00	17.89	0	0	0
02/08/2023	17.96	19,800	18.00	18.00	17.89	0	0	0
01/08/2023	18.00	73,700	18.00	18.00	17.93	0	0	0
31/07/2023	18.00	2,800	18.08	18.08	18.00	0	0	0
28/07/2023	18.08	14,100	18.04	18.08	17.89	0	0	0
27/07/2023	18.04	29,500	18.00	18.04	17.89	0	0	0
26/07/2023	18.00	1,700	17.93	18.00	17.93	0	0	0
25/07/2023	17.93	23,100	17.93	18.00	17.89	0	0	0
24/07/2023	17.93	16,100	17.96	18.00	17.89	0	0	0
21/07/2023	17.96	36,000	18.04	18.04	17.89	0	0	0
20/07/2023	18.04	19,500	17.96	18.04	17.89	0	0	0
19/07/2023	17.96	21,700	18.12	18.12	17.96	0	0	0
18/07/2023	18.12	8,900	18.12	18.20	17.93	0	0	0
17/07/2023	18.12	27,800	18.20	18.20	18.04	0	0	0
14/07/2023	18.20	4,900	17.89	18.20	17.89	0	0	0
13/07/2023	17.89	312,300	17.89	18.04	17.85	0	1,200	-0.0
12/07/2023	17.89	23,700	17.96	17.96	17.89	0	0	0
11/07/2023	17.96	15,000	17.96	17.96	17.81	0	0	0
10/07/2023	17.96	31,000	18.04	18.04	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 (2026-04-01)	-0.20	-0.70%	385,700	-66,221	-1.8	27.70 28.55 28.30
2 tháng (2026-03-02)	0.59	2.13%	1,135,700	-114,121	-3.1	27.03 28.70 28.30
3 tháng (2026-02-02)	1.84	6.97%	2,148,100	-640,521	-17.4	25.59 28.70 28.30
6 tháng (2025-11-03)	-0.45	-1.55%	4,842,700	-2,494,621	-72.4	25.59 28.79 28.30
12 tháng (2025-05-06)	-1.60	-5.35%	9,231,000	-4,723,121	-146.0	25.59 30.59 28.30
24 tháng (2024-05-13)	2.45	9.47%	14,786,100	-4,728,520	-146.2	25.59 33.25 28.30
36 tháng (2023-05-17)	10.71	60.89%	20,695,100	-4,760,220	-147.1	17.48 33.25 28.30
60 tháng (2021-05-27)	17.31	157.56%	34,225,900	-4,712,820	-153.4	10.93 33.25 28.30

CTCP Thủy điện Miền Trung (chp)

THỐNG KÊ GIAO DỊCH