Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	34.50	9,700	34.40	34.50	34.30	0	0	0
17/03/2026	34.40	17,400	34.45	34.45	34.20	0	0	0
16/03/2026	34.45	8,100	34.35	34.45	34.20	0	0	0
13/03/2026	34.40	2,700	34.45	34.50	34.30	0	0	0
12/03/2026	34.45	3,600	34.40	34.45	34.40	0	0	0
11/03/2026	34.45	1,100	33.60	34.65	33.60	0	0	0
10/03/2026	34.45	3,700	34.35	34.45	34.10	0	0	0
09/03/2026	34.35	10,000	34.70	34.70	33.70	0	0	0
06/03/2026	34.70	400	34.85	34.85	34.70	0	0	0
05/03/2026	34.80	33,100	34.90	34.90	34	0	0	0
04/03/2026	34.10	9,500	34.80	34.80	34	0	0	0
03/03/2026	34.45	1,600	35	35	34.05	0	0	0
02/03/2026	34.55	4,200	34.90	34.90	34	0	0	0
27/02/2026	34.50	8,200	34.60	34.60	34.05	0	0	0
26/02/2026: Cổ tức tiền mặt tỉ lệ: 10%
26/02/2026	34.60	16,200	33.80	34.60	33.80	0	0	0
25/02/2026	34.40	5,800	34.40	34.50	34.30	0	0	0
24/02/2026	34.40	4,300	34.40	34.45	33.72	0	0	0
23/02/2026	34.40	8,300	34.35	34.50	34.30	0	0	0
13/02/2026	34.35	11,100	34.01	34.35	33.91	0	0	0
12/02/2026	33.96	2,400	33.91	33.96	33.91	0	0	0
11/02/2026	33.87	2,600	33.53	33.96	33.53	0	0	0
10/02/2026	33.82	1,200	33.91	33.91	33.57	0	0	0
09/02/2026	33.77	2,700	34.01	34.01	33.77	0	0	0
06/02/2026	33.82	4,800	33.09	33.82	33.09	0	0	0
05/02/2026	33.72	3,100	33.72	33.77	33.72	0	0	0
04/02/2026	33.72	3,800	33.62	33.72	33.62	0	0	0
03/02/2026	33.62	7,100	33.53	33.62	33.53	0	0	0
02/02/2026	33.67	7,500	33.43	33.67	33.33	0	0	0
30/01/2026	33.57	2,700	33.62	33.62	33.57	0	0	0
29/01/2026	33.62	5,500	33.67	33.67	33.62	0	0	0
28/01/2026	33.67	4,900	33.77	33.77	33.53	0	0	0
27/01/2026	33.53	1,200	33.04	33.53	33.04	0	0	0
26/01/2026	33.43	1,800	33.53	33.62	33.43	0	0	0
23/01/2026	33.43	3,400	33.53	33.53	33.43	0	0	0
22/01/2026	33.53	2,500	33.43	33.53	33.09	0	0	0
21/01/2026	33.04	17,400	33.53	33.57	32.99	0	0	0
20/01/2026	33.14	30,300	33.23	33.28	33.14	0	0	0
19/01/2026	33.53	14,200	33.23	34.59	33.23	0	0	0
16/01/2026	33.23	13,700	33.57	33.57	33.14	0	0	0
15/01/2026	33.43	2,900	33.53	33.53	33.43	0	0	0
14/01/2026	33.53	5,900	33.53	33.72	33.43	0	0	0
13/01/2026	33.53	1,200	33.53	33.53	33.53	0	0	0
12/01/2026	33.53	2,000	33.62	33.62	33.53	0	0	0
09/01/2026	33.57	700	33.62	33.62	33.57	0	0	0
08/01/2026	33.53	1,100	33.57	33.57	33.48	0	0	0
07/01/2026	33.53	3,800	33.62	33.62	33.23	0	0	0
06/01/2026	33.53	15,700	33.62	33.62	33.14	0	0	0
05/01/2026	33.53	5,100	33.23	33.53	33.23	0	0	0
31/12/2025	33.09	100	33.09	33.09	33.09	0	0	0
30/12/2025	33.53	2,400	33.04	33.53	33.04	0	0	0
29/12/2025	33.04	5,400	33.04	33.04	33.04	0	0	0
26/12/2025	33.04	6,200	33.04	33.53	33.04	0	0	0
25/12/2025	33.04	3,700	33.33	33.48	32.07	0	0	0
24/12/2025	33.53	0	33.53	33.53	33.53	0	0	0
23/12/2025	33.53	1,200	33.62	33.62	33.53	0	0	0
22/12/2025	33.53	3,800	33.53	33.53	33.43	0	0	0
19/12/2025	33.53	3,100	33.53	33.53	33.43	0	0	0
18/12/2025	33.53	4,600	33.43	33.53	33.38	0	0	0
17/12/2025	33.53	6,300	33.43	33.53	33.43	0	0	0
16/12/2025	33.53	3,300	33.48	33.72	33.43	0	0	0
15/12/2025	33.62	4,800	33.72	33.72	33.53	0	0	0
12/12/2025	33.72	15,000	33.62	33.72	33.62	0	0	0
11/12/2025	33.82	3,300	33.67	33.82	33.67	0	0	0
10/12/2025	33.67	18,400	33.53	33.72	33.53	0	0	0
09/12/2025	33.72	18,100	33.72	33.72	33.67	0	0	0
08/12/2025	33.82	5,700	33.82	33.91	33.82	0	0	0
05/12/2025	33.91	10,400	33.91	33.91	33.87	0	0	0
04/12/2025	33.87	3,600	33.62	33.96	33.62	0	0	0
03/12/2025	33.77	7,000	33.96	33.96	33.77	0	0	0
02/12/2025	33.82	6,800	33.96	33.96	33.72	0	0	0
01/12/2025	33.96	4,400	33.91	34.01	33.87	0	0	0
28/11/2025	33.91	200	33.43	33.91	33.43	0	0	0
27/11/2025	33.04	2,000	33.62	33.62	33.04	0	0	0
26/11/2025	33.04	2,200	34.01	34.01	33.04	0	0	0
25/11/2025	33.96	900	33.91	33.96	33.91	0	0	0
24/11/2025	33.91	5,600	33.82	33.91	33.82	0	0	0
21/11/2025	33.82	200	33.82	33.82	33.82	0	0	0
20/11/2025	34.01	4,300	34.01	34.01	34.01	0	0	0
19/11/2025	34.01	1,800	34.01	34.01	34.01	0	0	0
18/11/2025	34.01	200	34.06	34.06	34.01	0	0	0
17/11/2025	34.01	2,000	34.01	34.01	34.01	0	0	0
14/11/2025	34.01	1,700	33.62	34.01	33.62	0	0	0
13/11/2025	34.01	1,400	33.62	34.01	33.53	0	0	0
12/11/2025	34.01	3,300	34.59	34.59	33.62	0	0	0
11/11/2025	33.62	18,400	33.72	33.72	33.57	0	0	0
10/11/2025	33.82	7,100	33.91	34.11	33.72	0	0	0
07/11/2025	33.91	500	34.01	34.01	33.91	0	0	0
06/11/2025	34.01	100	34.01	34.01	34.01	0	0	0
05/11/2025	34.01	800	33.53	34.30	33.53	0	0	0
04/11/2025	34.01	4,900	33.62	34.01	33.62	0	0	0
03/11/2025	34.06	1,900	34.01	34.21	34.01	0	0	0
31/10/2025	34.01	6,600	34.11	34.11	34.01	0	0	0
30/10/2025	34.11	5,800	34.01	34.11	33.82	0	0	0
29/10/2025	33.91	6,700	34.11	34.11	33.91	0	0	0
28/10/2025	34.11	14,500	34.21	34.21	34.01	0	0	0
27/10/2025	34.21	11,000	34.01	34.21	34.01	0	0	0
24/10/2025	34.01	12,800	34.01	34.01	33.91	0	0	0
23/10/2025	34.01	2,000	34.30	34.30	34.01	0	0	0
22/10/2025	34.30	14,300	34.01	34.30	33.96	0	0	0
21/10/2025	34.01	2,500	34.11	34.11	33.87	0	0	0
20/10/2025	34.11	3,300	34.16	34.21	34.01	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 (2026-02-23)	0.05	0.15%	120,800	0	0	34.10 34.80 34.40
2 tháng (2026-01-16)	1.22	3.66%	264,700	0	0	33.04 34.80 34.40
3 tháng (2025-12-17)	0.92	2.76%	339,900	0	0	33.04 34.80 34.40
6 tháng (2025-09-18)	-0.14	-0.41%	717,000	0	0	33.04 34.80 34.40
12 tháng (2025-03-24)	0.52	1.54%	1,688,100	-5,163,177	-185.6	32.13 34.80 34.40
24 tháng (2024-03-27)	6.14	21.70%	4,020,800	-5,166,477	-185.7	28.31 34.80 34.40
36 tháng (2023-04-03)	13.76	66.47%	7,458,300	-5,210,177	-189.5	20.69 34.80 34.40
60 tháng (2021-04-12)	20.23	142.32%	14,301,800	-4,955,318	-190.9	12.16 34.80 34.40

CTCP Thủy điện Miền Nam (shp)

THỐNG KÊ GIAO DỊCH