Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	28.30	15,000	27.95	28.30	27.95	0	0	0
28/04/2026	28	5,900	27.90	28	27.90	0	0	0
27/04/2026	27.90	8,600	27.90	27.90	27.80	0	0	0
24/04/2026	27.90	8,600	27.90	27.90	27.80	0	0	0
23/04/2026	27.70	30,000	28.20	28.20	27.60	0	321	0
22/04/2026	28.20	10,700	28.10	28.20	28	0	0	0
21/04/2026	28.20	35,100	28.20	28.30	28.20	0	0	0
20/04/2026	28.40	19,500	28.05	28.40	28.05	0	0	0
17/04/2026	28.20	66,800	28.30	28.50	28.15	0	0	0
16/04/2026	28.25	23,900	28.40	28.40	28	0	0	0
15/04/2026	28.30	9,100	28.10	28.30	28	0	0	0
14/04/2026	28	23,400	28.45	28.45	28	0	0	0
13/04/2026	28.45	4,300	28.50	28.50	28	0	0	0
10/04/2026	28.50	14,200	28.40	28.50	28.35	0	0	0
09/04/2026	28.45	9,700	28.20	28.45	28.20	0	0	0
08/04/2026	28.45	24,000	28	28.45	28	0	0	0
07/04/2026	28.40	300	28.40	28.50	28.40	0	0	0
06/04/2026	28.20	29,300	28.40	28.70	28	0	0	0
03/04/2026	28.40	23,400	28.55	28.55	28.10	0	0	0
02/04/2026	28.55	5,500	28.50	28.55	28.35	0	65,700	-1.8
01/04/2026	28.50	18,400	28.55	28.55	28.40	0	200	-0.0
31/03/2026	28.50	66,700	28.20	28.55	28.20	0	0	0
30/03/2026	28.20	8,600	28.20	28.50	28.05	0	0	0
27/03/2026	28.20	23,800	28.10	28.30	28.10	0	0	0
26/03/2026	28.30	12,100	28.70	28.70	28.10	0	0	0
25/03/2026	28.25	24,200	27.55	28.30	27.55	0	0	0
24/03/2026	28.15	20,400	28.15	28.15	27.85	0	0	0
23/03/2026	28.15	26,500	28.40	28.40	28	0	0	0
20/03/2026	28.45	6,500	28.50	28.50	28.30	0	0	0
19/03/2026	28.30	11,900	28.30	28.30	28.15	0	0	0
18/03/2026	28.30	16,800	28.70	28.70	28.30	0	0	0
17/03/2026	28.70	33,900	28.75	28.75	28.55	0	0	0
16/03/2026	28.45	8,100	28.50	28.65	28.35	0	0	0
13/03/2026: Cổ tức tiền mặt tỉ lệ: 10%
13/03/2026	28.50	25,600	28	28.50	27.85	0	0	0
12/03/2026	28.00	70,300	27.90	28.14	27.76	0	0	0
11/03/2026	27.90	29,700	27.90	28.00	27.66	0	0	0
10/03/2026	27.61	30,000	27.47	27.61	27.08	0	0	0
09/03/2026	27.03	114,600	27.52	27.52	26.46	0	0	0
06/03/2026	27.90	71,000	27.81	27.90	27.61	0	0	0
05/03/2026	27.81	36,500	27.90	27.90	27.37	0	0	0
04/03/2026	27.71	25,600	28.00	28.00	27.52	0	0	0
03/03/2026	27.81	51,200	27.71	27.81	27.52	0	0	0
02/03/2026	27.71	36,000	28.29	28.29	27.52	0	47,900	-1.3
27/02/2026	28.00	62,100	28.00	28.10	27.61	0	0	0
26/02/2026	28.00	85,100	27.81	28.00	27.81	0	0	0
25/02/2026	27.76	47,400	27.42	27.81	27.23	0	0	0
24/02/2026	27.42	8,500	27.52	27.52	27.13	0	0	0
23/02/2026	27.32	10,400	27.52	27.71	27.08	0	0	0
13/02/2026	27.47	73,600	27.37	27.57	27.03	0	0	0
12/02/2026	26.94	21,000	26.65	26.99	26.65	0	0	0
11/02/2026	26.65	190,200	27.03	27.03	26.07	0	188,400	-5.1
10/02/2026	26.74	42,200	26.46	26.74	26.31	0	0	0
09/02/2026	26.26	29,300	26.21	26.31	26.07	0	4,800	-0.1
06/02/2026	26.21	16,500	26.36	26.36	26.17	0	4,800	-0.1
05/02/2026	25.59	137,100	26.60	26.60	25.59	0	126,300	-3.4
04/02/2026	26.36	76,300	26.79	26.79	26.07	0	65,700	-1.8
03/02/2026	26.46	52,900	26.65	26.65	26.36	0	47,900	-1.3
02/02/2026	26.46	159,800	26.94	27.03	26.36	0	88,500	-2.4
30/01/2026	26.46	95,900	26.94	26.94	26.46	0	72,100	-2.0
29/01/2026	26.94	82,200	26.99	27.13	26.55	0	79,200	-2.2
28/01/2026	27.03	84,000	27.03	27.18	26.74	0	79,800	-2.2
27/01/2026	27.13	46,800	27.03	27.13	26.84	0	42,000	-1.2
26/01/2026	27.03	62,500	27.03	27.23	26.94	0	59,700	-1.7
23/01/2026	27.37	18,500	27.13	27.37	27.03	0	16,500	-0.5
22/01/2026	27.03	103,100	27.66	27.76	27.03	0	98,200	-2.8
21/01/2026	27.71	120,100	27.32	27.90	27.03	0	76,400	-2.1
20/01/2026	27.23	122,400	27.57	27.90	27.23	0	93,500	-2.7
19/01/2026	27.66	37,700	28.00	28.05	27.52	0	12,300	-0.4
16/01/2026	27.95	67,800	27.61	27.95	27.52	0	67,000	-1.9
15/01/2026	27.86	14,500	27.95	27.95	27.52	0	8,000	-0.2
14/01/2026	27.81	133,100	27.90	27.90	27.42	0	90,600	-2.6
13/01/2026	27.90	30,400	27.90	28.05	27.86	0	19,500	-0.6
12/01/2026	28.00	46,500	28.00	28.00	27.71	0	31,300	-0.9
09/01/2026	28.05	64,300	27.95	28.24	27.71	0	63,000	-1.8
08/01/2026	27.90	30,000	28.05	28.19	27.90	0	17,000	-0.5
07/01/2026	28.00	60,500	28.19	28.39	28.00	0	57,000	-1.7
06/01/2026	28.29	11,300	28.29	28.29	28.19	0	3,000	-0.1
05/01/2026	28.29	145,000	28.48	28.53	28.29	0	93,300	-2.7
31/12/2025	28.58	12,800	28.19	28.58	28.19	0	200	-0.0
30/12/2025	28.39	53,000	28.39	28.39	28.19	0	0	0
29/12/2025	28.43	61,400	28.39	28.43	28.29	0	27,500	-0.8
26/12/2025	28.39	5,800	28.34	28.39	28.19	0	2,300	-0.1
25/12/2025	28.34	7,300	28.48	28.48	28.29	0	0	0
24/12/2025	28.48	2,600	28.48	28.48	28.34	0	0	0
23/12/2025	28.43	38,400	28.24	28.43	28.19	0	2,000	-0.1
22/12/2025	28.39	38,400	28.48	28.48	28.24	0	29,800	-0.9
19/12/2025	28.43	17,400	28.48	28.68	28.43	0	0	0
18/12/2025	28.53	10,200	28.48	28.58	28.48	0	7,900	-0.2
17/12/2025	28.72	6,600	28.39	28.72	28.39	0	0	0
16/12/2025	28.63	3,900	28.68	28.68	28.63	0	2,000	-0.1
15/12/2025	28.58	17,200	28.77	28.77	28.53	0	5,000	-0.1
12/12/2025	28.58	8,000	28.53	28.68	28.53	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	28.77	19,800	28.82	28.82	28.24	0	10,000	-0.3
10/12/2025	28.70	9,900	28.75	28.75	28.43	0	2,000	-0.1
09/12/2025	28.70	17,900	28.43	28.75	28.39	0	5,000	-0.2
08/12/2025	28.61	27,500	28.61	28.61	28.34	0	20,000	-0.6
05/12/2025	28.61	21,800	28.70	28.70	28.34	0	13,000	-0.4
04/12/2025	28.70	52,200	28.43	28.70	28.34	0	29,700	-0.9
03/12/2025	28.43	15,400	28.52	28.52	28.43	0	9,100	-0.3
02/12/2025	28.48	28,600	28.57	28.57	28.34	0	5,300	-0.2

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 (2026-04-01)	-0.20	-0.70%	385,700	-66,221	-1.8	27.70 28.55 28.30
2 tháng (2026-03-02)	0.59	2.13%	1,135,700	-114,121	-3.1	27.03 28.70 28.30
3 tháng (2026-02-02)	1.84	6.97%	2,148,100	-640,521	-17.4	25.59 28.70 28.30
6 tháng (2025-11-03)	-0.45	-1.55%	4,842,700	-2,494,621	-72.4	25.59 28.79 28.30
12 tháng (2025-05-06)	-1.60	-5.35%	9,231,000	-4,723,121	-146.0	25.59 30.59 28.30
24 tháng (2024-05-13)	2.45	9.47%	14,786,100	-4,728,520	-146.2	25.59 33.25 28.30
36 tháng (2023-05-17)	10.71	60.89%	20,695,100	-4,760,220	-147.1	17.48 33.25 28.30
60 tháng (2021-05-27)	17.31	157.56%	34,225,900	-4,712,820	-153.4	10.93 33.25 28.30

CTCP Thủy điện Miền Trung (chp)

THỐNG KÊ GIAO DỊCH