Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	27.90	14,800	29	29	27.50	500	0	0
04/12/2025	28	28,300	28.10	28.20	27.80	100	0	0.0
03/12/2025	28	7,500	28.50	28.50	28	0	0	0
02/12/2025	28.70	18,000	28.10	28.70	27.70	0	0	0
01/12/2025	28.20	9,400	29	29	28.10	100	0	0.0
28/11/2025	29	9,500	29.40	29.50	29	0	0	0
27/11/2025	29.70	25,400	28.50	30.20	28.50	0	0	0
26/11/2025	28.20	22,300	28	28.20	27.90	0	0	0
25/11/2025	28.20	4,300	28	28.20	27.80	0	0	0
24/11/2025	28.10	9,600	28.20	28.20	27.80	0	0	0
21/11/2025	28.50	9,800	28.60	28.60	28	0	0	0
20/11/2025	28.60	6,800	29.10	29.50	28	0	0	0
19/11/2025	29.20	12,100	28.80	29.40	28.80	0	0	0
18/11/2025	28.60	24,400	28.20	30	28.20	100	0	0.0
17/11/2025	29	26,500	29.80	29.80	28.60	100	0	0.0
14/11/2025	29.90	9,800	30.40	30.40	29.50	1,000	0	0.0
13/11/2025	29.90	22,900	30.60	30.80	29.90	0	1,000	-0.0
12/11/2025	30.80	23,700	28	31.80	28	100	2,000	-0.1
11/11/2025	28.20	52,900	29.50	29.50	27	1,000	0	0.0
10/11/2025	29.50	127,400	34	34	29.50	0	2,300	-0.1
07/11/2025	34	76,900	35	37.20	33.40	100	0	0.0
06/11/2025: Cổ tức tiền mặt tỉ lệ: 250%
06/11/2025	37.30	99,500	42.60	42.60	36.30	0	0	0
05/11/2025	42.00	174,300	42.44	42.63	41.75	2,300	0	0.2
04/11/2025	42.31	138,900	43.13	43.13	41.69	1,500	0	0.1
03/11/2025	43.07	272,300	43.25	43.25	41.50	0	700	-0.0
31/10/2025	41.69	142,700	40.75	42.94	40.75	0	0	0
30/10/2025	40.56	59,000	41.19	41.19	40.06	0	0	0
29/10/2025	40.62	101,400	42.19	42.19	40.50	700	0	0.0
28/10/2025	41.69	52,300	43.19	43.19	41.69	100	0	0.0
27/10/2025	43.13	179,000	43.57	44.26	42.88	700	0	0.0
24/10/2025	42.94	100,800	40.50	44.32	40.18	0	0	0
23/10/2025	40.68	12,700	40.43	41.06	40.12	0	0	0
22/10/2025	40.37	7,300	40.43	40.43	39.62	0	0	0
21/10/2025	40.68	200	40.75	40.75	40.68	0	0	0
20/10/2025	40.24	10,900	40.75	41.19	39.49	0	0	0
17/10/2025	41.31	15,000	41.62	41.62	41.00	0	0	0
16/10/2025	41.69	6,000	41.62	41.75	41.44	0	2,500	-0.2
15/10/2025	41.69	6,800	41.50	41.69	41.50	0	0	0
14/10/2025	41.31	18,100	41.12	41.56	41.00	0	0	0
13/10/2025	41.50	11,500	40.75	41.69	40.24	0	0	0
10/10/2025	41.19	28,100	40.31	41.69	40.24	0	0	0
09/10/2025	40.12	27,100	39.74	40.75	39.74	0	0	0
08/10/2025	39.81	14,900	39.87	39.99	39.49	0	0	0
07/10/2025	40.12	14,800	39.81	40.37	39.56	0	0	0
06/10/2025	40.06	37,400	41.37	41.37	39.12	0	0	0
03/10/2025	42.00	20,800	42.56	42.56	41.81	0	0	0
02/10/2025	42.94	14,100	42.00	43.07	41.94	0	0	0
01/10/2025	41.87	33,600	42.63	42.63	41.87	0	0	0
30/09/2025	43.88	32,800	45.13	45.13	41.37	0	0	0
29/09/2025	45.26	34,200	44.13	45.39	44.13	0	0	0
26/09/2025	44.13	28,200	43.63	44.51	43.63	900	0	0.1
25/09/2025	43.25	17,600	42.13	43.38	41.81	0	0	0
24/09/2025	42.00	13,700	42.63	42.63	41.50	0	0	0
23/09/2025	42.25	31,300	40.12	42.25	40.12	0	0	0
22/09/2025	40.12	10,100	39.68	40.43	39.62	0	0	0
19/09/2025	39.62	24,300	38.36	39.81	38.24	0	0	0
18/09/2025	38.68	6,100	38.80	38.80	38.49	0	0	0
17/09/2025	38.87	15,700	38.93	38.93	38.36	0	0	0
16/09/2025	38.93	8,600	38.87	38.99	38.74	0	0	0
15/09/2025	38.36	55,200	38.49	39.49	38.24	0	0	0
12/09/2025	38.61	16,100	37.93	38.61	37.86	0	0	0
11/09/2025	38.43	23,900	38.24	38.49	36.55	0	0	0
10/09/2025	38.30	11,700	38.24	38.74	38.24	0	0	0
09/09/2025	38.87	19,700	37.93	38.87	37.74	0	0	0
08/09/2025	37.86	29,600	38.93	38.93	37.74	0	0	0
05/09/2025	38.74	23,000	38.68	39.05	38.55	0	0	0
04/09/2025	38.49	22,400	38.93	39.12	38.49	0	0	0
03/09/2025	39.24	26,900	39.49	39.49	38.61	0	0	0
29/08/2025	38.99	20,900	37.93	39.74	37.93	0	0	0
28/08/2025	37.42	32,200	36.67	38.87	36.67	0	0	0
27/08/2025	36.61	29,500	34.92	36.99	34.85	0	2,400	-0.1
26/08/2025	34.98	28,600	34.79	35.04	34.67	0	0	0
25/08/2025	34.73	15,900	35.17	35.36	34.10	0	0	0
22/08/2025	35.04	42,200	34.79	35.73	34.73	0	0	0
21/08/2025	34.79	17,300	34.79	35.10	34.48	400	0	0.0
20/08/2025	34.73	19,500	34.92	35.48	34.16	0	0	0
19/08/2025	34.92	23,600	35.10	35.29	34.48	0	0	0
18/08/2025	34.73	98,100	33.98	36.36	33.85	0	0	0
15/08/2025	33.41	44,300	33.22	34.16	32.97	0	0	0
14/08/2025	33.22	15,300	33.22	33.29	33.10	0	0	0
13/08/2025	33.22	22,000	33.35	33.35	32.97	1,000	0	0.1
12/08/2025	33.47	41,200	33.29	33.79	33.10	0	0	0
11/08/2025	33.73	33,600	32.91	33.79	32.66	0	0	0
08/08/2025	32.66	17,400	31.78	32.72	31.78	0	0	0
07/08/2025	31.97	10,700	31.34	31.97	31.34	0	0	0
06/08/2025	31.34	6,300	31.34	31.34	31.28	100	0	0.0
05/08/2025	31.28	6,000	31.41	31.41	31.28	0	700	-0.0
04/08/2025	31.59	3,400	31.41	31.59	31.28	0	0	0
01/08/2025	31.41	1,000	31.28	31.47	31.28	0	0	0
31/07/2025	31.47	14,700	31.47	31.66	31.34	0	4,300	-0.2
30/07/2025	31.41	24,500	31.41	31.66	31.34	0	3,700	-0.2
29/07/2025	31.53	21,300	32.03	32.28	31.53	0	400	-0.0
28/07/2025	32.22	12,300	32.47	32.60	31.97	0	0	0
25/07/2025	32.28	3,500	32.47	32.53	32.16	0	0	0
24/07/2025	32.35	12,600	32.35	32.35	31.97	0	0	0
23/07/2025	32.53	32,700	32.22	32.72	32.22	0	800	-0.0
22/07/2025	32.03	27,100	32.41	32.41	31.91	0	2,000	-0.1
21/07/2025	32.53	19,800	32.53	32.72	32.35	100	0	0.0
18/07/2025	32.60	16,700	32.47	32.79	32.41	0	0	0
17/07/2025	32.47	11,700	32.41	32.72	32.41	0	0	0
16/07/2025	32.47	7,100	32.60	32.60	32.47	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-14.31	-33.83%	911,900	1,000	0.2	28 42.31 28
2 tháng (2025-10-06)	-12.06	-30.10%	2,030,200	-700	0.1	28 43.13 28
3 tháng (2025-09-05)	-10.74	-27.72%	2,500,500	200	0.1	28 45.26 28
6 tháng (2025-06-09)	-3.53	-11.20%	4,219,300	6,000	0.5	28 45.26 28
12 tháng (2024-12-09)	5.93	26.89%	6,729,877	3,400	0.5	20.69 45.26 28
24 tháng (2023-12-15)	18.94	209.04%	6,981,736	6,047	0.6	9.06 45.26 28
36 tháng (2022-12-20)	17.29	161.36%	6,994,128	5,947	0.6	5.20 45.26 28
60 tháng (2020-12-30)	25.80	1,170.48%	7,145,783	6,047	0.6	2.20 45.26 28

CTCP Chế tạo Biến thế và Vật liệu Điện Hà Nội (bth)

THỐNG KÊ GIAO DỊCH