Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	27.60	4,000	27.75	27.75	27.30	0	0	0
16/06/2026	27.70	2,900	27.70	27.75	27.70	0	0	0
15/06/2026	27.60	6,900	27.60	27.80	27.35	0	0	0
12/06/2026	27.50	5,400	27.50	27.75	27.40	0	0	0
11/06/2026	27.40	5,800	27.25	27.75	27.25	0	0	0
10/06/2026	27.60	900	27.60	27.60	27.55	0	0	0
09/06/2026	27.55	700	27.55	27.55	27.55	0	0	0
08/06/2026	27.95	4,600	27.90	28	27.60	0	0	0
05/06/2026	27.60	4,800	27.75	27.80	27.60	0	0	0
04/06/2026	27.65	5,200	27.95	28	27.65	0	0	0
03/06/2026	27.95	10,900	27.70	27.95	27.60	0	0	0
02/06/2026	27.70	2,900	28	28	27.70	0	0	0
01/06/2026	28	5,300	27.95	28	27.80	0	0	0
29/05/2026	27.95	12,700	27.75	28	27.75	0	0	0
28/05/2026	27.55	4,900	27.70	27.70	27.35	0	0	0
27/05/2026	28	9,300	27.80	28	27.80	0	0	0
26/05/2026	27.75	4,900	27.75	27.75	27.70	0	0	0
25/05/2026	27.75	6,100	27.70	27.95	27.55	0	0	0
22/05/2026	27.95	2,700	27.95	27.95	27.90	0	0	0
21/05/2026	27.95	1,300	27.70	27.95	27.70	0	0	0
20/05/2026	27.85	16,800	28	28	27.50	0	0	0
19/05/2026	28	15,300	27.75	28	27.70	0	0	0
18/05/2026	28	17,300	28	28	27.45	0	0	0
15/05/2026	27.95	1,800	28.20	28.20	27.95	0	0	0
14/05/2026	27.90	18,300	28.10	28.10	27.90	0	0	0
13/05/2026	27.90	3,200	28	28	27.90	0	0	0
12/05/2026	27.85	6,600	28	28.10	27.80	0	0	0
11/05/2026	28.10	5,700	28	28.10	27.70	0	0	0
08/05/2026	28	3,400	27.60	28.05	27.55	0	0	0
07/05/2026	28.10	600	28.10	28.10	28.10	0	0	0
06/05/2026	28.10	11,100	28.10	28.10	27.45	0	0	0
05/05/2026	28.10	11,200	28.10	28.10	27.35	0	0	0
04/05/2026	28.10	61,600	28.30	28.30	28	0	0	0
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
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

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 (2026-05-18)	-0.30	-1.07%	147,600	0	0	27.40 28 27.60
2 tháng (2026-04-20)	-0.70	-2.46%	395,900	-321	0	27.40 28.40 27.60
3 tháng (2026-03-19)	-0.60	-2.12%	848,900	-66,221	-1.8	27.40 28.55 27.60
6 tháng (2025-12-19)	-0.73	-2.58%	4,024,300	-1,781,721	-49.8	25.59 28.70 27.60
12 tháng (2025-06-23)	-2.16	-7.23%	9,179,800	-4,723,121	-146.0	25.59 30.59 27.60
24 tháng (2024-06-27)	0.64	2.38%	14,241,800	-4,728,520	-146.2	25.59 33.25 27.60
36 tháng (2023-07-03)	9.58	52.87%	20,261,000	-4,757,220	-147.0	17.85 33.25 27.60
60 tháng (2021-07-13)	15.88	134.37%	33,683,900	-4,711,120	-153.4	11.17 33.25 27.60

CTCP Thủy điện Miền Trung (chp)

THỐNG KÊ GIAO DỊCH