Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/05/2023	18.40	21,100	18.48	18.48	18.37	0	0	0
23/05/2023	18.48	20,000	18.55	18.55	18.33	0	0	0
22/05/2023	18.55	39,500	18.14	18.63	18.52	0	0	0
19/05/2023	18.14	2,800	18.11	18.22	18.14	0	0	0
18/05/2023	18.11	12,000	18.22	18.26	18.03	0	0	0
17/05/2023	18.22	25,400	18.40	18.40	18.14	0	0	0
16/05/2023	18.40	26,200	18.33	18.40	18.26	0	0	0
15/05/2023	18.33	6,600	18.33	18.37	18.26	0	0	0
12/05/2023	18.33	20,500	18.40	18.40	18.03	0	0	0
11/05/2023	18.40	8,000	18.33	18.40	18.18	0	0	0
10/05/2023	18.33	11,400	18.26	18.48	18.11	0	0	0
09/05/2023	18.26	28,200	18.18	18.33	18.11	0	0	0
08/05/2023	18.18	11,000	18.48	18.55	18.18	0	0	0
05/05/2023	18.48	11,500	18.26	18.63	18.18	0	0	0
04/05/2023	18.26	19,500	18.26	18.40	18.22	0	0	0
28/04/2023	18.26	14,200	18.33	18.33	18.26	0	0	0
27/04/2023	18.33	48,900	18.55	18.55	18.11	0	0	0
26/04/2023	18.55	2,900	18.55	18.55	18.33	0	0	-0.0
25/04/2023	18.55	9,100	18.55	18.63	18.40	0	0	-0.0
24/04/2023	18.55	8,300	18.70	18.70	18.55	0	0	-0.0
21/04/2023	18.70	18,600	18.70	18.78	17.58	0	0	-0.0
20/04/2023	18.70	14,700	18.67	18.70	18.63	0	0	0
19/04/2023	18.67	4,800	18.67	18.67	18.59	0	0	-0.0
18/04/2023	18.67	7,400	18.67	18.67	18.55	0	0	-0.0
17/04/2023	18.67	10,800	18.85	18.85	18.63	0	0	-0.0
14/04/2023	18.85	15,600	18.70	18.93	18.63	0	0	-0.0
13/04/2023	18.70	27,400	18.40	18.70	18.55	0	0	-0.0
12/04/2023	18.40	32,100	18.26	18.78	18.40	0	0	0
11/04/2023	18.26	9,100	18.52	18.52	18.03	0	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 (2025-12-29)	-1.45	-4.92%	1,194,900	-834,000	-23.8	28 29.60 28.10
2 tháng (2025-11-28)	-1.63	-5.51%	1,582,200	-1,006,000	-29.2	28 29.80 28.10
3 tháng (2025-10-29)	-1.82	-6.10%	2,516,300	-1,664,200	-50.2	28 29.82 28.10
6 tháng (2025-07-31)	-2.97	-9.59%	5,737,500	-3,670,900	-116.3	28 30.97 28.10
12 tháng (2025-02-03)	-1.37	-4.65%	8,690,600	-3,811,399	-121.2	27.46 34.44 28.10
24 tháng (2024-02-07)	6.05	27.54%	13,957,600	-3,828,799	-121.7	21.95 34.44 28.10
36 tháng (2023-02-13)	10.31	58.25%	19,049,600	-3,855,290	-124.9	17.43 34.44 28.10
60 tháng (2021-02-22)	16.50	143.41%	33,164,300	-3,490,199	-122.6	11.29 34.44 28.10

CTCP Thủy điện Miền Trung (chp)

THỐNG KÊ GIAO DỊCH