Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2026	32.33	24,800	32.33	32.33	32.33	0	0	0
08/01/2026	32.33	3,200	32.33	32.33	32.33	0	0	0
07/01/2026	32.51	42,200	32.33	32.51	32.33	0	0	0
06/01/2026	32.33	1,600	32.24	32.33	32.24	0	0	0
05/01/2026	32.24	19,800	32.24	32.24	32.15	0	0	0
31/12/2025	32.42	4,800	35.50	35.50	32.42	0	0	0
30/12/2025	32.24	1,300	32.42	32.42	32.24	0	0	0
29/12/2025	32.15	5,000	32.24	32.24	32.15	0	0	0
26/12/2025	32.51	0	32.51	32.51	32.51	0	0	0
25/12/2025	32.51	45,200	32.51	32.51	32.33	0	0	0
24/12/2025	32.51	1,000	35.32	35.32	32.51	0	0	0
23/12/2025	32.33	0	32.33	32.33	32.33	0	0	0
22/12/2025	32.33	0	32.33	32.33	32.33	0	0	0
19/12/2025	32.33	1,500	32.33	32.33	32.33	0	0	0
18/12/2025	32.24	10,000	32.33	32.33	32.24	0	0	0
17/12/2025	32.33	1,000	32.33	32.33	32.33	0	0	0
16/12/2025	32.24	5,000	32.15	32.42	32.15	0	0	0
15/12/2025	32.69	0	32.69	32.69	32.69	0	0	0
12/12/2025	32.69	0	32.69	32.69	32.69	0	0	0
11/12/2025	32.69	20,800	32.69	32.69	32.69	0	0	0
10/12/2025	32.78	0	32.78	32.78	32.78	0	0	0
09/12/2025	32.78	200	32.78	32.78	32.78	0	0	0
08/12/2025	32.69	9,800	32.69	32.69	32.69	0	0	0
05/12/2025	32.60	11,700	32.60	32.60	32.60	0	0	0
04/12/2025	32.60	0	32.60	32.60	32.60	0	0	0
03/12/2025	32.60	1,000	32.60	32.60	32.60	0	0	0
02/12/2025	32.78	1,500	32.78	32.78	32.78	0	0	0
01/12/2025	32.60	1,000	32.60	32.60	32.60	0	0	0
28/11/2025	32.88	2,100	32.69	32.88	32.69	0	0	0
27/11/2025	32.88	12,800	32.60	32.88	32.60	0	0	0
26/11/2025	32.88	0	32.88	32.88	32.88	0	0	0
25/11/2025	32.88	0	32.88	32.88	32.88	0	0	0
24/11/2025	32.88	300	32.88	32.88	32.88	0	0	0
21/11/2025	33.06	3,000	33.06	33.06	33.06	0	0	0
20/11/2025	33.06	12,300	33.15	35.68	32.88	0	0	0
19/11/2025	33.15	20,200	32.97	33.15	32.97	0	0	0
18/11/2025	32.97	1,200	32.88	32.97	32.88	0	0	0
17/11/2025	32.69	22,000	32.97	35.23	32.60	0	0	0
14/11/2025	35.77	1,000	35.77	35.77	35.77	0	0	0
13/11/2025	36.14	3,500	32.24	36.14	32.24	0	0	0
12/11/2025	32.88	0	32.88	32.88	32.88	0	0	0
11/11/2025	32.88	0	32.88	32.88	32.88	0	0	0
10/11/2025	32.88	0	32.88	32.88	32.88	0	0	0
07/11/2025	32.88	0	32.88	32.88	32.88	0	0	0
06/11/2025	32.88	0	32.88	32.88	32.88	0	0	0
05/11/2025	33.06	800	32.60	33.06	32.60	0	0	0
04/11/2025	33.06	0	33.06	33.06	33.06	0	0	0
03/11/2025	33.06	0	33.06	33.06	33.06	0	0	0
31/10/2025	33.06	5,000	33.06	33.06	33.06	0	0	0
30/10/2025	33.15	2,000	33.15	33.15	33.15	0	0	0
29/10/2025	33.15	27,000	33.15	33.15	33.15	0	0	0
28/10/2025	33.15	500	33.15	33.15	33.15	0	0	0
27/10/2025	33.06	200	33.06	33.06	33.06	0	0	0
24/10/2025	32.78	2,000	32.51	32.78	32.51	0	0	0
23/10/2025	32.60	85,800	33.15	33.15	31.70	0	0	0
22/10/2025	33.42	900	33.42	33.42	33.42	0	0	0
21/10/2025	33.42	2,200	33.51	33.51	32.88	0	0	0
20/10/2025	33.51	37,100	34.05	34.05	33.51	0	0	0
17/10/2025	33.51	44,000	33.51	36.14	33.51	0	0	0
16/10/2025	35.77	2,500	33.96	35.77	33.96	0	0	0
15/10/2025	34.32	10,100	33.51	34.32	33.51	0	0	0
14/10/2025	34.41	9,000	33.51	34.41	33.51	0	0	0
13/10/2025	34.41	100	34.41	34.41	34.41	0	0	0
10/10/2025	34.32	7,000	36.14	36.14	33.51	0	0	0
09/10/2025	34.32	14,100	33.96	34.32	33.51	0	0	0
08/10/2025	35.32	100	35.32	35.32	35.32	0	0	0
07/10/2025	36.14	500	36.14	36.14	36.14	0	0	0
06/10/2025	36.14	200	33.51	36.14	33.51	0	0	0
03/10/2025	34.32	200	33.33	34.32	33.33	0	0	0
02/10/2025	36.14	6,000	35.86	36.14	35.86	0	0	0
01/10/2025	36.23	11,000	35.32	36.23	35.32	0	0	0
30/09/2025	35.14	16,500	34.05	35.14	33.15	0	0	0
29/09/2025	35.32	300	35.23	35.32	35.23	0	0	0
26/09/2025	35.32	15,900	31.79	36.14	30.88	0	0	0
25/09/2025	35.14	300	36.14	36.14	35.14	0	0	0
24/09/2025	35.59	0	35.59	35.59	35.59	0	0	0
23/09/2025	36.14	1,000	32.15	36.14	32.15	0	0	0
22/09/2025	35.23	100	35.23	35.23	35.23	0	0	0
19/09/2025	35.23	700	34.41	35.23	34.41	0	0	0
18/09/2025	34.78	3,700	34.41	34.78	34.41	0	0	0
17/09/2025	34.60	1,300	34.60	34.60	34.60	0	0	0
16/09/2025	35.23	300	34.32	35.23	34.32	0	0	0
15/09/2025: Cổ tức tiền mặt tỉ lệ: 25%
15/09/2025	35.32	5,200	33.96	35.59	33.96	0	0	0
12/09/2025	33.96	300	33.96	33.96	33.96	0	0	0
11/09/2025	33.96	3,000	33.88	33.96	33.54	0	0	0
10/09/2025	33.96	100	33.96	33.96	33.96	0	0	0
09/09/2025	33.96	0	33.96	33.96	33.96	0	0	0
08/09/2025	33.96	0	33.96	33.96	33.96	0	0	0
05/09/2025	33.96	1,300	33.96	33.96	33.96	0	0	0
04/09/2025	34.39	1,500	33.96	34.39	33.54	0	0	0
03/09/2025	33.96	0	33.96	33.96	33.96	0	0	0
29/08/2025	33.96	100	33.96	33.96	33.96	0	0	0
28/08/2025	33.96	4,600	33.96	33.96	33.96	0	0	0
27/08/2025	33.96	300	33.96	33.96	33.54	0	0	0
26/08/2025	33.88	0	33.88	33.88	33.88	0	0	0
25/08/2025	33.88	1,000	33.45	33.88	33.45	0	0	0
22/08/2025	33.88	600	33.96	33.96	32.43	0	0	0
21/08/2025	33.96	1,600	34.39	34.39	33.96	0	0	0
20/08/2025	33.96	4,000	34.22	34.22	33.28	0	0	0
19/08/2025	34.13	64,000	34.39	34.81	33.54	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-10-02)	2.40	7.74%	164,200	21,200	0	30 33.80 30.10
2 tháng (2026-09-03)	-1	-2.91%	187,100	21,200	0	30 34.60 30.10
3 tháng (2026-08-03)	0.34	1.04%	228,200	21,200	0	30 36.80 30.10
6 tháng (2026-05-05)	1.52	4.77%	312,400	21,200	0	30 36.80 30.10
12 tháng (2025-11-06)	0.52	1.60%	1,155,300	21,200	0	30 36.80 30.10
24 tháng (2024-11-11)	1.98	6.32%	2,045,867	21,200	0	26.83 36.80 30.10
36 tháng (2023-11-17)	9.36	38.91%	2,739,273	21,200	0	20.92 36.80 30.10
60 tháng (2021-11-29)	14.02	72.33%	3,337,454	21,900	0.0	18.78 36.80 30.10

CTCP Đầu tư và Phát triển Điện Miền Bắc 2 (nd2)

THỐNG KÊ GIAO DỊCH