Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2026	28.45	8,100	28.50	28.65	28.35	0	0	0
13/03/2026	28.50	25,600	28	28.50	27.85	0	0	0
12/03/2026	29	70,300	28.90	29.15	28.75	0	0	0
11/03/2026	28.90	29,700	28.90	29	28.65	0	0	0
10/03/2026	28.60	30,000	28.45	28.60	28.05	0	0	0
09/03/2026	28	114,600	28.50	28.50	27.40	0	0	0
06/03/2026	28.90	71,000	28.80	28.90	28.60	0	0	0
05/03/2026	28.80	36,500	28.90	28.90	28.35	0	0	0
04/03/2026	28.70	25,600	29	29	28.50	0	0	0
03/03/2026	28.80	51,200	28.70	28.80	28.50	0	0	0
02/03/2026	28.70	36,000	29.30	29.30	28.50	0	47,900	-1.3
27/02/2026	29	62,100	29	29.10	28.60	0	0	0
26/02/2026	29	85,100	28.80	29	28.80	0	0	0
25/02/2026	28.75	47,400	28.40	28.80	28.20	0	0	0
24/02/2026	28.40	8,500	28.50	28.50	28.10	0	0	0
23/02/2026	28.30	10,400	28.50	28.70	28.05	0	0	0
13/02/2026	28.45	73,600	28.35	28.55	28	0	0	0
12/02/2026	27.90	21,000	27.60	27.95	27.60	0	0	0
11/02/2026	27.60	190,200	28	28	27	0	188,400	-5.1
10/02/2026	27.70	42,200	27.40	27.70	27.25	0	0	0
09/02/2026	27.20	29,300	27.15	27.25	27	0	4,800	-0.1
06/02/2026	27.15	16,500	27.30	27.30	27.10	0	4,800	-0.1
05/02/2026	26.50	137,100	27.55	27.55	26.50	0	126,300	-3.4
04/02/2026	27.30	76,300	27.75	27.75	27	0	65,700	-1.8
03/02/2026	27.40	52,900	27.60	27.60	27.30	0	47,900	-1.3
02/02/2026	27.40	159,800	27.90	28	27.30	0	88,500	-2.4
30/01/2026	27.40	95,900	27.90	27.90	27.40	0	72,100	-2.0
29/01/2026	27.90	82,200	27.95	28.10	27.50	0	79,200	-2.2
28/01/2026	28	84,000	28	28.15	27.70	0	79,800	-2.2
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

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)	0.20	0.71%	704,000	-47,900	-1.3	28 29 28.45
2 tháng (2026-01-15)	-0.35	-1.21%	2,358,400	-1,279,000	-35.3	26.50 29 28.45
3 tháng (2025-12-16)	-1.15	-3.88%	3,137,300	-1,725,400	-48.3	26.50 29.75 28.45
6 tháng (2025-09-17)	-1.83	-6.04%	5,485,100	-3,328,500	-99.5	26.50 30.38 28.45
12 tháng (2025-03-21)	-3.01	-9.55%	9,249,000	-4,658,399	-144.3	26.50 31.78 28.45
24 tháng (2024-03-26)	4.01	16.38%	14,865,400	-4,676,099	-144.8	24.41 34.44 28.45
36 tháng (2023-04-03)	10.02	54.22%	20,470,100	-4,697,890	-145.6	18.11 34.44 28.45
60 tháng (2021-04-12)	16.78	143.21%	34,256,900	-4,421,899	-147.4	11.29 34.44 28.45

CTCP Thủy điện Miền Trung (chp)

THỐNG KÊ GIAO DỊCH