Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	28.10	46,800	28	28.10	27.80	0	42,000	-1.2
26/01/2026	28	62,500	28	28.20	27.90	0	59,700	-1.7
23/01/2026	28.35	18,500	28.10	28.35	28	0	16,500	-0.5
22/01/2026	28	103,100	28.65	28.75	28	0	98,200	-2.8
21/01/2026	28.70	120,100	28.30	28.90	28	0	76,400	-2.1
20/01/2026	28.20	122,400	28.55	28.90	28.20	0	93,500	-2.7
19/01/2026	28.65	37,700	29	29.05	28.50	0	12,300	-0.4
16/01/2026	28.95	67,800	28.60	28.95	28.50	0	67,000	-1.9
15/01/2026	28.85	14,500	28.95	28.95	28.50	0	8,000	-0.2
14/01/2026	28.80	133,100	28.90	28.90	28.40	0	90,600	-2.6
13/01/2026	28.90	30,400	28.90	29.05	28.85	0	19,500	-0.6
12/01/2026	29	46,500	29	29	28.70	0	31,300	-0.9
09/01/2026	29.05	64,300	28.95	29.25	28.70	0	63,000	-1.8
08/01/2026	28.90	30,000	29.05	29.20	28.90	0	17,000	-0.5
07/01/2026	29	60,500	29.20	29.40	29	0	57,000	-1.7
06/01/2026	29.30	11,300	29.30	29.30	29.20	0	3,000	-0.1
05/01/2026	29.30	145,000	29.50	29.55	29.30	0	93,300	-2.7
31/12/2025	29.60	12,800	29.20	29.60	29.20	0	200	-0.0
30/12/2025	29.40	53,000	29.40	29.40	29.20	0	0	0
29/12/2025	29.45	61,400	29.40	29.45	29.30	0	27,500	-0.8
26/12/2025	29.40	5,800	29.35	29.40	29.20	0	2,300	-0.1
25/12/2025	29.35	7,300	29.50	29.50	29.30	0	0	0
24/12/2025	29.50	2,600	29.50	29.50	29.35	0	0	0
23/12/2025	29.45	38,400	29.25	29.45	29.20	0	2,000	-0.1
22/12/2025	29.40	38,400	29.50	29.50	29.25	0	29,800	-0.9
19/12/2025	29.45	17,400	29.50	29.70	29.45	0	0	0
18/12/2025	29.55	10,200	29.50	29.60	29.50	0	7,900	-0.2
17/12/2025	29.75	6,600	29.40	29.75	29.40	0	0	0
16/12/2025	29.65	3,900	29.70	29.70	29.65	0	2,000	-0.1
15/12/2025	29.60	17,200	29.80	29.80	29.55	0	5,000	-0.1
12/12/2025	29.60	8,000	29.55	29.70	29.55	0	4,000	-0.1
11/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7.3154556 (Volume + 7.32%, Ratio=0.07)
11/12/2025	29.80	19,800	29.85	29.85	29.25	0	10,000	-0.3
10/12/2025	29.73	9,900	29.77	29.77	29.45	0	2,000	-0.1
09/12/2025	29.73	17,900	29.45	29.77	29.40	0	5,000	-0.2
08/12/2025	29.63	27,500	29.63	29.63	29.35	0	20,000	-0.6
05/12/2025	29.63	21,800	29.73	29.73	29.35	0	13,000	-0.4
04/12/2025	29.73	52,200	29.45	29.73	29.35	0	29,700	-0.9
03/12/2025	29.45	15,400	29.54	29.54	29.45	0	9,100	-0.3
02/12/2025	29.49	28,600	29.59	29.59	29.35	0	5,300	-0.2
01/12/2025	29.63	25,400	29.63	29.77	29.45	0	12,900	-0.4
28/11/2025	29.63	13,000	29.73	29.73	29.54	0	12,000	-0.4
27/11/2025	29.63	36,300	29.45	29.77	29.35	0	6,000	-0.2
26/11/2025	29.59	27,600	29.77	29.77	29.54	0	22,500	-0.7
25/11/2025	29.54	14,300	29.49	29.54	29.40	0	0	0
24/11/2025	29.54	90,100	29.68	29.68	29.54	0	75,000	-2.4
21/11/2025	29.68	1,000	29.73	29.82	29.68	0	200	-0.0
20/11/2025	29.73	130,900	29.82	29.82	29.73	0	102,000	-3.3
19/11/2025	29.63	4,600	29.68	29.68	29.63	0	0	0
18/11/2025	29.59	120,000	29.59	29.82	29.59	0	109,300	-3.5
17/11/2025	29.82	165,800	29.63	29.82	29.63	0	159,100	-5.1
14/11/2025	29.59	20,000	29.77	29.77	29.59	0	0	0
13/11/2025	29.82	7,000	29.82	29.82	29.77	0	6,400	-0.2
12/11/2025	29.77	44,700	29.82	29.82	29.73	0	24,900	-0.8
11/11/2025	29.82	36,500	29.77	29.82	29.77	0	30,000	-1.0
10/11/2025	29.73	4,800	29.63	29.82	29.63	0	100	-0.0
07/11/2025	29.63	23,500	29.82	29.82	29.63	0	0	0
06/11/2025	29.77	4,000	29.82	29.82	29.49	0	0	0
05/11/2025	29.77	5,500	29.73	29.82	29.63	0	0	0
04/11/2025	29.77	47,900	29.77	29.82	29.54	0	39,500	-1.3
03/11/2025	29.77	19,000	29.82	29.82	29.68	0	0	0
31/10/2025	29.77	52,100	29.73	29.77	29.68	0	37,000	-1.2
30/10/2025	29.73	40,200	29.73	29.82	29.68	0	18,400	-0.6
29/10/2025	29.82	38,300	29.82	29.82	29.68	0	27,800	-0.9
28/10/2025	29.82	35,000	29.82	29.82	29.68	0	20,800	-0.7
27/10/2025	29.82	155,900	29.91	29.91	29.77	0	138,900	-4.4
24/10/2025	29.82	52,200	29.82	29.82	29.82	0	46,400	-1.5
23/10/2025	29.82	57,400	29.68	29.82	29.68	0	53,000	-1.7
22/10/2025	29.77	14,000	29.82	29.82	29.63	0	6,700	-0.2
21/10/2025	29.63	11,500	29.82	29.82	29.54	0	0	0
20/10/2025	29.63	28,300	29.82	29.82	29.63	0	0	0
17/10/2025	29.82	38,000	29.73	29.82	29.73	0	0	0
16/10/2025	29.77	2,000	29.73	29.87	29.73	0	0	0
15/10/2025	29.82	22,000	29.87	29.87	29.73	0	10,500	-0.3
14/10/2025	29.87	78,100	29.91	29.91	29.82	0	66,000	-2.1
13/10/2025	29.87	63,600	29.87	29.87	29.87	0	62,600	-2.0
10/10/2025	29.87	40,500	29.82	29.87	29.82	0	36,900	-1.2
09/10/2025	29.82	39,400	29.87	29.87	29.82	0	0	0
08/10/2025	29.87	20,100	29.82	29.87	29.77	0	10,100	-0.3
07/10/2025	29.82	21,500	29.82	29.91	29.82	0	20,000	-0.6
06/10/2025	29.82	58,400	29.91	30.01	29.82	0	46,400	-1.5
03/10/2025	29.91	89,300	29.91	29.96	29.82	0	82,200	-2.6
02/10/2025	29.91	19,100	30.01	30.01	29.87	0	9,300	-0.3
01/10/2025	30.01	31,700	30.01	30.01	29.82	0	21,400	-0.7
30/09/2025	30.01	25,600	30.01	30.10	29.96	0	18,500	-0.6
29/09/2025	30.10	36,900	30.01	30.10	29.96	0	22,200	-0.7
26/09/2025	29.96	83,400	30.10	30.38	29.96	0	75,000	-2.4
25/09/2025	30.28	6,200	30.05	30.28	30.05	0	0	0
24/09/2025	30.01	54,000	30.28	30.28	30.01	0	52,000	-1.7
23/09/2025	30.28	2,000	30.28	30.28	30.28	0	0	0
22/09/2025	30.28	25,700	30.28	30.28	30.10	0	0	0
19/09/2025	30.28	19,000	30.28	30.38	30.24	0	8,400	-0.3
18/09/2025	30.38	14,300	30.33	30.38	30.33	0	9,600	-0.3
17/09/2025	30.33	11,900	30.33	30.33	30.28	0	0	0
16/09/2025	30.33	14,500	30.19	30.38	30.19	0	0	0
15/09/2025	30.33	22,000	30.28	30.38	30.28	0	2,400	-0.1
12/09/2025	30.28	43,800	30.33	30.33	30.24	0	27,500	-0.9
11/09/2025	30.33	4,500	30.38	30.38	30.24	0	2,100	-0.1
10/09/2025	30.38	34,900	30.38	30.38	30.19	0	30,000	-1.0
09/09/2025	30.38	5,100	30.28	30.38	30.28	0	0	0
08/09/2025	30.38	10,100	31.45	31.45	30.14	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 (2025-12-29)	-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