Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	31.50	800	32.05	32.10	31.50	0	0	0
28/07/2026	32.10	2,800	32.40	32.40	32.10	0	0	0
27/07/2026	31.90	2,600	32.55	32.55	31.90	0	0	0
24/07/2026	32.55	200	32.55	32.55	32.55	0	0	0
23/07/2026	31.20	3,700	32	32	30.70	0	0	0
22/07/2026	32.05	100	32.05	32.05	32.05	0	0	0
21/07/2026	32	2,900	32	32.20	32	0	0	0
20/07/2026	32.50	3,500	32.90	32.90	30.35	0	0	0
17/07/2026	32.50	3,200	32.50	32.50	32	0	0	0
16/07/2026	32.30	500	32.30	32.30	32.30	0	0	0
15/07/2026	32.60	1,100	32.50	32.70	32.50	0	0	0
14/07/2026	32.50	200	32.60	32.60	32.50	0	0	0
13/07/2026	32.85	2,700	32.85	32.85	32.50	0	0	0
10/07/2026	32.90	300	32.80	32.90	32.80	0	0	0
09/07/2026	32.50	2,100	32.65	32.90	32.50	0	0	0
08/07/2026	32.65	16,800	32.90	32.90	32.50	0	0	0
07/07/2026	32.55	4,500	32.55	32.55	32.55	0	0	0
06/07/2026	32.70	1,100	32.90	32.90	32.70	0	0	0
03/07/2026	32.70	7,300	32.80	32.80	32.70	0	0	0
02/07/2026	32.90	12,600	33	33	32.75	0	0	0
01/07/2026	32.90	2,700	32.85	32.90	32.85	0	0	0
30/06/2026	32.90	4,800	33	33	32.90	0	0	0
29/06/2026	33	3,200	33	33	33	0	0	0
26/06/2026	33	10,500	33.25	33.40	33	0	0	0
25/06/2026	33.25	2,500	33.25	33.35	33	0	0	0
24/06/2026	33.40	800	33.20	33.40	33.10	0	0	0
23/06/2026	33.30	200	33.25	33.30	33.25	0	0	0
22/06/2026	33.30	300	33.25	33.30	33.25	0	0	0
19/06/2026	33	400	32.70	33	32.70	0	0	0
18/06/2026	32.70	2,700	32.70	32.70	32.70	0	0	0
17/06/2026	32.80	10,600	33	33.50	32.60	0	0	0
16/06/2026	32.80	5,300	33.65	33.65	32.60	0	0	0
15/06/2026: Cổ tức tiền mặt tỉ lệ: 20%
15/06/2026	33.65	6,100	33.40	34	33.40	0	0	0
12/06/2026	33.20	6,100	32.16	33.20	32.16	0	0	0
11/06/2026	33.01	2,600	32.78	33.01	32.78	0	0	0
10/06/2026	33.01	1,900	32.07	33.01	32.07	0	0	0
09/06/2026	33.11	5,700	33.01	33.11	32.59	0	0	0
08/06/2026	32.96	7,500	32.35	33.01	32.35	0	0	0
05/06/2026	32.63	1,100	33.48	33.48	32.63	0	0	0
04/06/2026	32.63	400	32.63	32.63	32.63	0	0	0
03/06/2026	33.58	5,900	32.07	33.58	32.07	0	0	0
02/06/2026	32.54	4,500	32.07	32.54	32.07	0	0	0
01/06/2026	32.54	8,200	32.07	32.54	32.07	0	0	0
29/05/2026	32.07	1,300	32.30	32.40	32.07	0	0	0
28/05/2026	32.30	100	32.30	32.30	32.30	0	0	0
27/05/2026	32.07	9,600	32.07	32.07	31.69	0	0	0
26/05/2026	31.93	3,600	32.30	32.30	31.88	0	0	0
25/05/2026	32.07	2,500	31.88	32.07	31.88	0	0	0
22/05/2026	31.88	2,900	32.07	32.07	31.88	0	0	0
21/05/2026	32.07	2,000	32.07	32.07	32.07	0	0	0
20/05/2026	32.02	10,300	32.16	32.16	32.02	0	0	0
19/05/2026	32.16	3,300	32.26	32.35	32.16	0	0	0
18/05/2026	32.30	3,600	32.07	32.35	31.97	0	0	0
15/05/2026	32.12	100	32.12	32.12	32.12	0	0	0
14/05/2026	32.16	300	32.16	32.16	32.16	0	0	0
13/05/2026	32.07	3,400	32.07	32.07	32.07	0	0	0
12/05/2026	32.12	3,500	32.12	32.12	32.12	0	0	0
11/05/2026	32.35	3,500	32.07	32.63	32.07	0	0	0
08/05/2026	32.07	6,000	32.07	32.07	31.97	0	0	0
07/05/2026	32.16	3,300	32.12	32.16	32.12	0	0	0
06/05/2026	32.12	3,000	32.16	32.16	32.12	0	0	0
05/05/2026	32.16	8,600	32.92	32.92	32.12	0	0	0
04/05/2026	32.26	2,400	32.16	32.35	31.97	0	0	0
29/04/2026	32.21	1,800	32.49	32.49	32.07	0	0	0
28/04/2026	32.49	2,900	32.12	32.54	31.88	0	0	0
24/04/2026	32.26	4,000	32.16	32.26	32.16	0	0	0
23/04/2026	32.26	4,200	32.12	32.26	32.12	0	0	0
22/04/2026	32.21	3,900	32.26	32.26	32.16	0	0	0
21/04/2026	32.26	4,000	32.54	32.54	32.16	0	0	0
20/04/2026	32.26	6,600	32.40	32.40	32.16	0	0	0
17/04/2026	32.40	3,500	32.21	32.45	32.07	0	0	0
16/04/2026	32.54	4,100	31.64	32.54	31.64	0	0	0
15/04/2026	32.45	3,000	32.26	32.54	32.26	0	0	0
14/04/2026	32.26	1,000	32.54	32.54	32.26	0	0	0
13/04/2026	32.40	3,700	32.45	32.45	32.35	0	0	0
10/04/2026	32.45	3,100	32.45	32.45	32.45	0	0	0
09/04/2026	32.49	2,000	32.49	32.49	32.30	0	0	0
08/04/2026	32.49	2,300	32.35	32.54	32.30	0	0	0
07/04/2026	32.35	4,600	32.45	32.45	32.35	0	0	0
06/04/2026	32.45	2,400	32.54	33.01	32.45	0	0	0
03/04/2026	32.54	800	33.01	33.01	32.35	0	0	0
02/04/2026	32.54	8,100	32.35	32.54	32.07	0	0	0
01/04/2026	32.54	5,200	32.35	32.54	32.35	0	0	0
31/03/2026	32.35	5,100	32.49	32.49	32.26	0	0	0
30/03/2026	32.49	1,200	32.54	32.54	32.16	0	0	0
27/03/2026	32.40	800	32.45	32.45	32.12	0	0	0
26/03/2026	32.40	3,700	32.07	32.40	32.07	0	0	0
25/03/2026	32.16	1,700	32.49	32.49	31.79	0	0	0
24/03/2026	32.49	10,700	32.45	32.49	31.69	0	0	0
23/03/2026	32.45	6,000	32.54	32.54	32.07	0	0	0
20/03/2026	32.54	1,400	32.78	32.78	32.54	0	0	0
19/03/2026	32.45	4,000	31.74	32.54	31.74	0	0	0
18/03/2026	32.54	9,700	32.45	32.54	32.35	0	0	0
17/03/2026	32.45	17,400	32.49	32.49	32.26	0	0	0
16/03/2026	32.49	8,100	32.40	32.49	32.26	0	0	0
13/03/2026	32.45	2,700	32.49	32.54	32.35	0	0	0
12/03/2026	32.49	3,600	32.45	32.49	32.45	0	0	0
11/03/2026	32.49	1,100	31.69	32.68	31.69	0	0	0
10/03/2026	32.49	3,700	32.40	32.49	32.16	0	0	0
09/03/2026	32.40	10,000	32.73	32.73	31.79	0	0	0
06/03/2026	32.73	400	32.87	32.87	32.73	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 (2026-06-29)	-1.10	-3.33%	76,100	0	0	31.20 33 32.10
2 tháng (2026-05-29)	-0.17	-0.52%	160,700	0	0	31.20 33.65 32.10
3 tháng (2026-04-29)	-0.31	-0.96%	234,500	0	0	31.20 33.65 32.10
6 tháng (2026-01-29)	0.19	0.59%	540,900	0	0	31.20 33.65 32.10
12 tháng (2025-08-04)	-0.55	-1.68%	1,381,300	0	0	31.16 33.65 32.10
24 tháng (2024-08-07)	3.18	11.06%	3,681,500	-5,166,377	-185.7	28.20 33.65 32.10
36 tháng (2023-08-14)	9.55	42.71%	5,968,700	-5,167,677	-185.8	21.38 33.65 32.10
60 tháng (2021-08-23)	18.93	145.97%	13,924,900	-5,114,118	-194.5	12.91 33.65 32.10

CTCP Thủy điện Miền Nam (shp)

THỐNG KÊ GIAO DỊCH