Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/02/2019	13.46	18,700	13.46	13.46	13.35	10,000	100	0.2
14/02/2019	13.46	26,710	12.94	13.46	12.82	6,120	2,000	0.1
13/02/2019	12.94	27,550	12.55	12.99	12.70	12,380	1,500	0.2
12/02/2019	12.55	18,540	12.41	12.55	12.41	1,500	3,200	-0.0
11/02/2019	12.41	5,730	12.38	12.50	12.38	0	2,500	-0.1
01/02/2019	12.38	11,400	12.29	12.38	12.23	0	1,000	-0.0
31/01/2019	12.29	3,390	12.29	12.41	12.29	0	0	0
30/01/2019	12.29	5,870	12.29	12.29	12.29	0	0	0
29/01/2019	12.29	27,900	12.32	12.32	12.29	0	0	0
28/01/2019	12.32	40,110	12.32	12.35	12.29	0	2,680	-0.1
25/01/2019	12.32	59,940	12.29	12.32	12.29	0	0	0
24/01/2019	12.29	23,600	12.23	12.29	12.29	0	0	0
23/01/2019	12.23	40	12.29	12.29	12.23	0	0	0
22/01/2019	12.29	27,210	12.26	12.29	12.26	0	0	0
21/01/2019	12.26	125,650	12.20	12.29	12.20	0	106,050	-2.2
18/01/2019	12.20	74,210	12.20	12.29	12.20	0	57,350	-1.2
17/01/2019	12.20	22,490	12.23	12.29	12.20	290	4,390	-0.1
16/01/2019	12.23	21,000	12.29	12.29	12.23	0	4,190	-0.1
15/01/2019	12.29	31,440	12.29	12.29	12.23	0	7,490	-0.2
14/01/2019	12.29	17,310	12.47	12.47	12.29	0	4,300	-0.1
11/01/2019	12.47	4,010	12.47	12.47	12.29	0	0	0
10/01/2019	12.47	10,490	12.23	12.47	12.17	0	0	0
09/01/2019	12.23	11,530	12.29	12.29	12.23	0	1,430	-0.0
08/01/2019	12.29	18,880	12.26	12.29	12.23	0	0	0
07/01/2019	12.26	13,670	12.29	12.29	12.23	0	0	0
04/01/2019	12.29	7,350	12.29	12.29	12.15	0	0	0
03/01/2019	12.29	1,810	12.23	12.29	12.17	0	0	0
02/01/2019	12.23	12,250	12.35	12.35	12.23	0	0	0
28/12/2018	12.35	8,300	12.29	12.35	12.17	0	1,100	-0.0
27/12/2018	12.29	530	12.29	12.41	12.29	0	0	0
26/12/2018	12.29	8,120	12.29	12.61	12.29	0	0	0
25/12/2018	12.29	4,740	12.23	12.29	12.15	0	0	0
24/12/2018	12.23	7,530	12.41	12.41	12.23	0	260	-0.0
21/12/2018	12.41	1,730	12.41	12.41	12.17	0	0	0
20/12/2018	12.41	16,450	12.29	12.58	12.29	0	2,000	-0.0
19/12/2018	12.29	48,460	12.26	12.29	12.26	0	0	0
18/12/2018	12.26	1,010	12.29	12.29	12.17	0	0	0
17/12/2018	12.29	0	12.29	12.29	12.29	0	0	0
14/12/2018	12.29	14,820	12.29	12.29	12.29	0	0	0
13/12/2018	12.29	11,650	12.29	12.41	12.29	0	1,130	-0.0
12/12/2018	12.29	37,820	12.58	12.64	11.88	0	25,000	-0.5
11/12/2018	12.58	3,000	12.64	12.64	12.58	0	600	-0.0
10/12/2018	12.64	15,230	12.64	12.64	12.64	0	1,000	-0.0
07/12/2018	12.64	8,950	12.76	12.76	12.64	0	0	0
06/12/2018	12.76	0	12.76	12.76	12.76	0	0	0
05/12/2018	12.76	8,570	12.88	12.88	12.76	7,570	0	0.2
04/12/2018	12.88	16,580	12.88	13.08	12.88	16,570	0	0.4
03/12/2018	12.88	15,420	13.08	13.08	12.58	11,660	0	0.3
30/11/2018	13.08	10,500	13.08	13.08	13.05	10,000	0	0.2
29/11/2018	13.08	3,460	12.88	13.08	12.88	3,450	0	0.1
28/11/2018	12.88	6,650	12.88	12.88	12.76	6,550	0	0.1
27/11/2018	12.88	8,100	12.70	12.88	12.70	3,100	0	0.1
26/11/2018	12.70	10,920	12.70	12.70	12.58	10,820	0	0.2
23/11/2018	12.70	9,160	12.70	12.76	12.64	9,080	280	0.2
22/11/2018	12.70	5,310	12.70	12.70	12.58	4,050	0	0.1
21/11/2018	12.70	18,730	12.76	12.76	12.58	18,550	0	0.4
20/11/2018	12.76	16,000	12.76	12.76	12.58	15,900	0	0.3
19/11/2018	12.76	7,840	12.76	12.88	12.76	7,810	0	0.2
16/11/2018	12.76	13,310	12.58	13.02	12.53	3,280	0	0.1
15/11/2018	12.58	8,130	12.23	12.58	12.29	7,130	0	0.2
14/11/2018	12.23	9,580	12.12	12.23	12.12	2,000	6,560	-0.1
13/11/2018	12.12	18,280	12.58	12.58	12.00	8,280	990	0.2
12/11/2018	12.58	42,390	12.58	12.58	12.41	39,880	0	0.9
09/11/2018	12.58	2,120	12.58	12.58	12.58	120	500	-0.0
08/11/2018	12.58	1,050	12.58	12.58	12.58	0	0	0
07/11/2018	12.58	1,200	12.35	12.58	12.41	0	1,000	-0.0
06/11/2018	12.35	5,970	12.88	12.88	12.35	0	660	-0.0
05/11/2018	12.88	20,710	12.99	12.99	12.85	0	0	0
02/11/2018	12.99	740	12.94	12.99	12.94	0	20	-0.0
01/11/2018	12.94	430	13.17	13.17	12.94	0	0	0
31/10/2018	13.17	550	12.94	13.17	13.17	0	0	0
30/10/2018	12.94	9,660	13.17	13.23	12.94	8,950	0	0.2
29/10/2018	13.17	21,750	13.26	13.26	13.11	12,630	0	0.3
26/10/2018	13.26	110	13.11	13.26	12.99	0	0	0
25/10/2018	13.11	5,260	13.05	13.11	12.99	2,320	0	0.1
24/10/2018	13.05	16,670	13.14	13.14	13.05	13,980	7,650	0.1
23/10/2018	13.14	43,130	13.17	13.32	13.14	3,090	40,000	-0.8
22/10/2018	13.17	29,730	13.35	13.35	13.17	27,530	0	0.6
19/10/2018	13.35	8,400	13.35	13.35	13.35	8,400	0	0.2
18/10/2018	13.35	39,900	13.35	13.35	13.23	15,690	0	0.4
17/10/2018	13.35	8,980	13.29	13.35	13.29	5,710	0	0.1
16/10/2018	13.29	4,600	13.29	13.29	13.26	3,600	0	0.1
15/10/2018	13.29	14,690	13.35	13.35	13.29	8,930	0	0.2
12/10/2018	13.35	4,880	13.17	13.35	13.29	3,880	0	0.1
11/10/2018	13.17	25,800	13.23	13.23	13.17	21,120	0	0.5
10/10/2018	13.23	10	13.29	13.29	13.23	0	0	0
09/10/2018	13.29	29,400	13.35	13.35	13.29	28,220	0	0.6
08/10/2018	13.35	25,540	13.29	13.35	13.29	5,910	0	0.1
05/10/2018	13.29	19,720	13.29	13.29	13.23	16,970	0	0.4
04/10/2018	13.29	9,280	13.23	13.35	13.23	8,000	0	0.2
03/10/2018	13.23	5,730	13.35	13.35	13.20	4,010	0	0.1
02/10/2018	13.35	40,470	13.35	13.35	12.88	20,000	0	0.5
01/10/2018	13.35	33,630	13.35	13.35	13.29	9,340	0	0.2
28/09/2018	13.35	34,820	13.35	13.40	13.35	6,930	0	0.2
27/09/2018	13.35	31,900	13.37	13.40	13.35	28,730	0	0.7
26/09/2018	13.37	20,150	13.35	13.43	13.35	10,000	0	0.2
25/09/2018	13.35	37,100	13.35	13.35	13.23	11,910	0	0.3
24/09/2018	13.35	23,170	13.35	13.37	13.32	20,000	0	0.5
21/09/2018	13.35	15,930	13.35	13.37	13.35	15,000	0	0.3
20/09/2018	13.35	1,250	13.35	13.40	13.23	0	0	0

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-0.31	-0.94%	559,700	0	0	32.65 33.85 32.85
2 tháng (2024-07-22)	-0.55	-1.64%	887,000	-99	-0.0	32.35 33.85 32.85
3 tháng (2024-06-24)	0.93	2.91%	1,316,600	-99	-0.0	31.73 33.85 32.85
6 tháng (2024-03-25)	4.73	16.86%	2,758,700	-13,930	-0.4	27.92 33.85 32.85
12 tháng (2023-09-26)	11.42	53.41%	5,341,600	-27,630	-0.7	21.38 33.85 32.85
24 tháng (2022-10-03)	12.98	65.47%	10,884,000	-120,612	-11.0	17.87 33.85 32.85
36 tháng (2021-10-06)	16.42	100.26%	18,782,000	-3,730	-7.6	15.38 33.85 32.85
60 tháng (2019-10-17)	20.20	160.26%	28,743,460	541,890	2.7	10.87 33.85 32.85

CTCP Thủy điện Miền Trung (chp)

THỐNG KÊ GIAO DỊCH