Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2025	27.65	72,200	27.82	27.82	27.57	0	42,900	-1.5
18/08/2025	27.69	70,200	27.69	27.69	27.61	0	60,600	-2.1
15/08/2025	27.69	157,500	27.69	27.78	27.45	0	100,300	-3.4
14/08/2025	27.69	132,400	27.73	27.73	27.61	0	78,700	-2.7
13/08/2025	27.61	64,200	27.61	27.78	27.61	0	21,000	-0.7
12/08/2025	27.61	22,600	27.61	27.69	27.53	0	11,700	-0.4
11/08/2025	27.69	29,100	27.61	27.86	27.49	0	5,000	-0.2
08/08/2025	27.57	15,400	27.61	27.61	27.41	0	0	0
07/08/2025	27.45	98,600	27.45	27.73	27.41	0	51,000	-1.7
06/08/2025	27.61	48,300	27.53	27.61	27.45	0	40,000	-1.4
05/08/2025	27.53	50,500	27.69	27.86	27.41	0	45,000	-1.5
04/08/2025	27.86	71,400	27.86	27.94	27.45	0	50,000	-1.7
01/08/2025	27.86	98,500	28.34	28.34	27.86	0	85,500	-2.9
31/07/2025	27.98	47,500	27.98	28.06	27.90	0	29,600	-1.0
30/07/2025	27.98	58,300	27.86	28.02	27.86	0	20,300	-0.7
29/07/2025	27.86	33,600	28.10	28.34	27.86	0	12,200	-0.4
28/07/2025	28.14	106,500	28.18	28.26	28.02	0	37,400	-1.3
25/07/2025	28.26	33,700	28.47	28.51	28.26	0	15,000	-0.5
24/07/2025	28.43	45,000	28.55	28.55	28.43	0	5,000	-0.2
23/07/2025	28.43	40,500	28.63	28.63	28.34	0	15,000	-0.5
22/07/2025	28.63	46,400	28.51	28.67	28.47	0	15,000	-0.5
21/07/2025	28.51	19,300	28.87	28.95	28.51	0	0	0
18/07/2025	28.55	20,400	28.59	28.59	28.51	0	0	0
17/07/2025	28.51	8,400	28.51	28.59	28.43	0	0	0
16/07/2025	28.51	23,900	28.59	28.59	28.43	0	0	0
15/07/2025	28.59	20,900	28.87	28.87	28.59	0	0	0
14/07/2025	28.59	10,700	28.59	28.63	28.55	0	0	0
11/07/2025	28.59	24,000	28.67	28.75	28.55	0	0	0
10/07/2025	28.59	15,700	28.59	28.71	28.55	0	0	0
09/07/2025	28.59	6,000	28.59	28.59	28.55	0	0	0
08/07/2025	28.59	17,100	28.59	28.67	28.43	0	0	0
07/07/2025	28.51	27,700	28.43	28.59	28.43	0	0	0
04/07/2025	28.34	6,900	28.18	28.34	28.18	0	0	0
03/07/2025	28.18	26,300	27.90	28.43	27.90	0	0	0
02/07/2025	28.02	11,900	27.94	28.18	27.86	0	0	0
01/07/2025	27.86	27,400	28.06	28.06	27.86	0	0	0
30/06/2025	28.02	22,800	28.02	28.02	27.90	0	0	0
27/06/2025	27.90	4,100	27.90	28.18	27.90	0	0	0
26/06/2025	27.90	2,800	28.26	28.26	27.90	0	0	0
25/06/2025	27.86	6,500	27.94	28.10	27.86	0	0	0
24/06/2025	27.86	16,100	27.86	27.94	27.86	0	0	0
23/06/2025	27.94	40,100	27.86	27.94	27.61	0	18,700	-0.6
20/06/2025	27.90	3,600	27.78	27.94	27.69	0	0	0
19/06/2025	27.73	25,900	27.65	27.86	27.65	0	0	0
18/06/2025	27.86	16,400	27.78	27.90	27.69	0	0	0
17/06/2025	27.90	15,400	27.86	28.02	27.86	0	0	0
16/06/2025	27.86	8,100	27.86	27.90	27.86	0	0	0
13/06/2025	27.86	11,800	27.86	27.86	27.61	0	0	0
12/06/2025	27.94	2,800	27.94	27.94	27.53	0	0	0
11/06/2025	27.86	2,900	27.86	27.86	27.82	0	0	0
10/06/2025	27.86	5,700	27.82	27.86	27.82	0	0	0
09/06/2025	27.82	5,500	27.86	27.86	27.65	0	0	0
06/06/2025	27.86	7,900	27.86	27.94	27.86	0	0	0
05/06/2025	27.86	12,300	27.86	27.94	27.86	0	0	0
04/06/2025	27.86	3,800	27.94	27.94	27.86	0	0	0
03/06/2025	27.86	3,500	27.78	27.86	27.61	0	0	0
02/06/2025	27.86	6,600	27.61	27.86	27.29	0	0	0
30/05/2025	27.33	14,000	28.30	28.30	27.33	0	0	0
29/05/2025	27.37	2,200	27.61	27.61	27.37	0	0	0
28/05/2025	27.61	4,000	27.61	27.61	27.61	0	0	0
27/05/2025	27.61	9,100	27.45	27.61	27.29	0	0	0
26/05/2025	27.45	1,700	27.49	27.98	27.37	0	0	0
23/05/2025	27.61	5,500	27.37	27.61	27.37	0	0	0
22/05/2025	27.69	23,500	27.33	27.69	27.33	0	0	0
21/05/2025	27.61	8,200	27.61	27.69	27.29	0	0	0
20/05/2025	27.61	1,300	27.61	27.61	27.61	0	0	0
19/05/2025	27.69	25,400	27.61	27.69	27.45	0	0	0
16/05/2025	27.61	24,500	27.49	27.61	27.49	0	0	0
15/05/2025	27.61	15,600	27.61	27.78	27.61	0	0	0
14/05/2025	27.94	5,900	27.98	27.98	27.90	0	0	0
13/05/2025	27.69	9,500	27.41	27.94	27.41	0	0	0
12/05/2025	27.61	5,000	27.61	27.61	27.21	0	0	0
09/05/2025	27.13	13,700	28.02	28.02	27.13	0	0	0
08/05/2025	28.02	1,100	27.78	28.06	27.78	0	0	0
07/05/2025	28.06	8,400	28.02	28.06	27.82	0	0	0
06/05/2025	27.98	3,900	28.43	28.83	27.94	0	0	0
05/05/2025	28.43	16,200	28.43	28.43	27.61	0	0	0
29/04/2025	28.30	16,600	27.94	28.63	27.94	0	0	0
28/04/2025	27.94	4,400	27.86	27.94	27.78	0	0	0
25/04/2025	27.86	6,300	27.86	28.02	27.86	0	0	0
24/04/2025	27.86	2,400	27.49	27.86	27.49	0	0	0
23/04/2025	27.49	17,200	26.96	27.49	26.96	0	0	0
22/04/2025	26.52	16,100	26.96	27.13	26.07	0	0	0
21/04/2025	26.92	7,500	26.80	26.92	26.64	0	0	0
18/04/2025	26.64	51,900	26.64	26.80	26.60	0	0	0
17/04/2025	26.80	38,500	26.15	26.88	25.99	0	0	0
16/04/2025	26.84	16,800	26.07	26.84	26.07	0	0	0
15/04/2025	26.80	33,100	27.04	27.04	26.23	0	0	0
14/04/2025	27.13	11,200	26.39	27.37	26.39	0	0	0
11/04/2025	27.17	59,300	28.02	28.02	26.56	0	0	0
10/04/2025	26.52	5,300	25.99	26.52	25.99	0	0	0
09/04/2025	24.81	49,600	23.63	25.10	23.55	0	1,400	0.0
08/04/2025	24.81	51,500	26.64	26.64	24.81	0	0	0
04/04/2025	26.64	28,100	25.62	26.64	25.62	0	0	0
03/04/2025	26.80	51,100	27.49	27.49	26.35	0	0	0
02/04/2025	27.61	36,500	27.78	27.78	27.57	0	0	0
01/04/2025	27.94	10,300	27.94	28.10	27.78	0	0	0
31/03/2025	28.02	13,300	28.43	28.43	28.02	0	0	0
28/03/2025	28.43	12,700	28.71	28.71	28.43	0	0	0
27/03/2025	28.71	3,800	28.71	28.71	28.59	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	0.35	1.34%	146,000	0	0	25.80 26.50 26.15
2 tháng (2026-08-06)	0.77	2.98%	521,200	0	0	25.50 26.50 26.15
3 tháng (2026-07-07)	0.49	1.87%	717,100	0	0	25.26 26.50 26.15
6 tháng (2026-04-08)	-0.12	-0.46%	1,410,300	-300	0.0	25.26 26.67 26.15
12 tháng (2025-10-10)	-0.48	-1.79%	6,782,000	-2,973,700	-88.0	23.94 26.98 26.15
24 tháng (2024-10-15)	0.60	2.32%	13,704,200	-4,707,900	-146.0	23.94 31.11 26.15
36 tháng (2023-10-23)	9.40	54.96%	19,042,900	-4,738,800	-146.8	17.10 31.11 26.15
60 tháng (2021-11-01)	13.57	104.91%	32,188,700	-4,710,900	-153.6	12.90 31.11 26.15

CTCP Thủy điện Miền Trung (chp)

THỐNG KÊ GIAO DỊCH