Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	34.15	1,800	34.45	34.45	34	0	0	0
28/04/2026	34.45	2,900	34.05	34.50	33.80	0	0	0
27/04/2026	34.20	4,000	34.10	34.20	34.10	0	0	0
24/04/2026	34.20	4,000	34.10	34.20	34.10	0	0	0
23/04/2026	34.20	4,200	34.05	34.20	34.05	0	0	0
22/04/2026	34.15	3,900	34.20	34.20	34.10	0	0	0
21/04/2026	34.20	4,000	34.50	34.50	34.10	0	0	0
20/04/2026	34.20	6,600	34.35	34.35	34.10	0	0	0
17/04/2026	34.35	3,500	34.15	34.40	34	0	0	0
16/04/2026	34.50	4,100	33.55	34.50	33.55	0	0	0
15/04/2026	34.40	3,000	34.20	34.50	34.20	0	0	0
14/04/2026	34.20	1,000	34.50	34.50	34.20	0	0	0
13/04/2026	34.35	3,700	34.40	34.40	34.30	0	0	0
10/04/2026	34.40	3,100	34.40	34.40	34.40	0	0	0
09/04/2026	34.45	2,000	34.45	34.45	34.25	0	0	0
08/04/2026	34.45	2,300	34.30	34.50	34.25	0	0	0
07/04/2026	34.30	4,600	34.40	34.40	34.30	0	0	0
06/04/2026	34.40	2,400	34.50	35	34.40	0	0	0
03/04/2026	34.50	800	35	35	34.30	0	0	0
02/04/2026	34.50	8,100	34.30	34.50	34	0	0	0
01/04/2026	34.50	5,200	34.30	34.50	34.30	0	0	0
31/03/2026	34.30	5,100	34.45	34.45	34.20	0	0	0
30/03/2026	34.45	1,200	34.50	34.50	34.10	0	0	0
27/03/2026	34.35	800	34.40	34.40	34.05	0	0	0
26/03/2026	34.35	3,700	34	34.35	34	0	0	0
25/03/2026	34.10	1,700	34.45	34.45	33.70	0	0	0
24/03/2026	34.45	10,700	34.40	34.45	33.60	0	0	0
23/03/2026	34.40	6,000	34.50	34.50	34	0	0	0
20/03/2026	34.50	1,400	34.75	34.75	34.50	0	0	0
19/03/2026	34.40	4,000	33.65	34.50	33.65	0	0	0
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

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 (2026-03-30)	0	0%	79,700	0	0	34.15 34.50 34.15
2 tháng (2026-03-02)	-0.10	-0.29%	213,100	0	0	34.10 34.80 34.15
3 tháng (2026-01-29)	0.83	2.46%	310,400	0	0	33.57 34.80 34.15
6 tháng (2025-10-31)	0.44	1.29%	641,900	0	0	33.04 34.80 34.15
12 tháng (2025-05-05)	1.37	4.15%	1,581,500	-5,163,177	-185.6	33.04 34.80 34.15
24 tháng (2024-05-09)	4.60	15.40%	3,892,600	-5,166,477	-185.7	29.34 34.80 34.15
36 tháng (2023-05-15)	12.84	59.41%	7,317,600	-5,184,677	-186.2	21.15 34.80 34.15
60 tháng (2021-05-25)	20.76	151.68%	14,164,000	-5,104,518	-194.3	12.16 34.80 34.15

CTCP Thủy điện Miền Nam (shp)

THỐNG KÊ GIAO DỊCH