Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/02/2023	20.54	9,800	20.24	20.54	19.99	0	0	-0.1
13/02/2023	20.24	1,200	20.37	20.72	20.24	0	0	-0.1
10/02/2023	20.37	11,100	20.37	20.46	20.37	0	0	-0.1
09/02/2023	20.37	3,000	20.37	20.37	20.29	0	0	-0.1
08/02/2023	20.37	19,300	20.37	20.46	20.37	0	0	-0.1
07/02/2023	20.37	10,600	20.76	20.84	20.20	0	3,000	-0.1
06/02/2023	20.76	10,500	20.54	20.89	20.54	0	0	-0.0
03/02/2023	20.54	4,200	20.84	20.84	20.54	0	0	-0.0
02/02/2023	20.84	11,200	20.76	20.84	20.54	0	0	-0.0
01/02/2023	20.76	15,400	20.72	20.89	20.54	0	1,500	-0.0
31/01/2023	20.72	38,200	20.37	20.72	20.12	0	0	-0.0
30/01/2023	20.37	40,500	20.20	20.54	20.12	0	3	-0.0
27/01/2023	20.20	8,700	20.20	20.20	20.12	0	0	-0.0
19/01/2023	20.20	18,300	19.99	20.20	19.73	0	1,800	-0.0
18/01/2023	19.99	55,400	19.86	20.07	19.77	0	21,100	-0.5
17/01/2023	19.86	5,800	19.77	19.90	19.35	0	1,000	-0.0
16/01/2023	19.77	7,200	19.60	19.77	19.05	0	0	-0.1
13/01/2023	19.60	10,300	19.77	19.99	19.60	0	2,400	-0.1
12/01/2023	19.77	14,400	19.73	19.86	19.73	0	0	-0.0
11/01/2023	19.73	19,900	19.69	19.95	19.43	0	0	-0.0
10/01/2023	19.69	13,700	19.52	19.69	19.43	0	0	-0.0
09/01/2023	19.52	46,100	19.47	19.56	19.30	0	0	-0.0
06/01/2023	19.47	33,900	19.26	19.47	19.17	0	0	-0.0
05/01/2023	19.26	13,400	19.30	19.60	19.26	0	7	-0.0
04/01/2023	19.30	6,400	19.52	19.52	19.26	0	2,000	-0.0
03/01/2023	19.52	24,100	19.35	19.52	19.00	0	4,051	-0.1
30/12/2022	19.35	15,100	19.17	19.35	18.88	0	0	-0.0
29/12/2022	19.17	24,100	18.88	19.17	18.88	0	0	-0.0
28/12/2022	18.88	7,800	19.09	19.09	18.83	0	0	-0.0
27/12/2022	19.09	15,700	18.92	19.09	18.83	0	15	-0.0
26/12/2022	18.92	16,300	19.17	19.17	18.92	0	0	-0.0
23/12/2022	19.17	7,600	18.88	19.17	18.88	0	0	-0.0
22/12/2022	18.88	1,600	19.13	19.13	18.88	0	0	-0.0
21/12/2022	19.13	39,600	19.22	19.22	18.83	0	0	-0.0
20/12/2022	19.22	86,000	19.13	19.22	18.83	0	0	-0.0
19/12/2022	19.13	15,800	19.26	19.26	18.75	0	0	-0.0
16/12/2022	19.26	21,900	19.30	19.30	18.92	0	0	-0.0
15/12/2022	19.30	20,100	19.26	19.30	18.96	0	200	-0.0
14/12/2022	19.26	24,000	19.35	19.35	19.00	0	0	-0.0
13/12/2022	19.35	6,900	19.17	19.35	19.00	0	0	-0.0
12/12/2022	19.17	21,400	19.47	19.47	19.17	0	0	-0.0
09/12/2022	19.47	11,900	19.35	19.47	18.96	0	0	-0.0
08/12/2022	19.35	14,800	19.60	19.69	19.13	0	1,200	-0.0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
07/12/2022	19.60	9,000	19.13	19.60	19.35	0	0	-0.0
06/12/2022	19.13	61,000	19.25	19.25	19.05	0	1,500	-0.0
05/12/2022	19.25	22,300	18.93	19.42	19.09	0	2,400	-0.1
02/12/2022	18.93	31,000	19.01	19.17	18.93	0	3,600	-0.1
01/12/2022	19.01	35,000	18.85	19.01	18.77	0	7,000	-0.2
30/11/2022	18.85	21,100	18.85	19.01	18.85	0	0	-0.1
29/11/2022	18.85	38,900	19.09	19.42	18.73	0	0	-0.1
28/11/2022	19.09	23,800	18.52	19.09	18.52	0	0	-0.1
25/11/2022	18.52	9,300	18.20	18.56	18.32	0	0	-0.1
24/11/2022	18.20	25,000	18.16	18.20	18.04	0	2,300	-0.1
23/11/2022	18.16	112,100	18.20	18.24	18.04	0	0	-0.4
22/11/2022	18.20	56,100	18.20	18.28	17.91	0	0	-0.4
21/11/2022	18.20	36,400	18.16	18.20	17.55	0	17,808	-0.4
18/11/2022	18.16	35,200	17.87	18.28	17.71	0	0	-0.5
17/11/2022	17.87	45,300	18.08	18.52	17.71	0	0	-0.5
16/11/2022	18.08	83,200	18.36	18.64	17.10	0	0	-0.5
15/11/2022	18.36	40,400	19.01	19.01	17.71	0	0	-0.5
14/11/2022	19.01	24,100	19.09	19.09	17.95	0	0	-0.5
11/11/2022	19.09	21,400	19.09	19.66	19.01	0	0	-0.5
10/11/2022	19.09	32,300	19.78	19.78	18.89	0	0	-0.5
09/11/2022	19.78	6,000	19.90	19.90	19.62	0	0	-0.5
08/11/2022	19.90	1,200	19.86	19.90	19.17	0	0	-0.5
07/11/2022	19.86	47,100	20.11	20.31	19.33	0	19,500	-0.5
04/11/2022	20.11	12,700	20.27	20.27	19.70	0	0	-0.0
03/11/2022	20.27	600	20.31	20.31	20.27	0	0	-0.0
02/11/2022	20.31	62,400	20.63	20.72	19.70	0	1,400	-0.0
01/11/2022	20.63	18,600	20.19	20.84	20.19	0	0	-0.0
31/10/2022	20.19	12,900	20.31	20.31	19.90	0	0	-0.0
28/10/2022	20.31	59,000	20.27	20.31	20.07	0	0	-0.0
27/10/2022	20.27	5,400	20.11	20.27	19.78	0	200	-0.0
26/10/2022	20.11	18,100	19.90	20.31	19.90	0	0	0
25/10/2022	19.90	25,000	19.74	20.31	19.25	0	4,000	-0.1
24/10/2022	19.74	25,800	20.23	20.31	19.74	0	0	0
21/10/2022	20.23	35,100	20.39	20.72	20.23	0	0	0
20/10/2022	20.39	10,500	20.51	20.96	20.39	100	0	0.0
19/10/2022	20.51	6,300	20.72	20.72	20.39	0	0	0
18/10/2022	20.72	23,600	20.72	20.96	20.55	0	0	0.1
17/10/2022	20.72	17,500	20.39	20.72	20.39	0	0	0.1
14/10/2022	20.39	4,500	20.59	20.88	20.39	0	0	0.1
13/10/2022	20.59	2,000	20.35	21.08	20.31	0	0	0.1
12/10/2022	20.35	35,900	20.35	20.35	19.98	4,000	0	0.1
11/10/2022	20.35	28,300	20.35	20.35	19.90	0	0	0.0
10/10/2022	20.35	9,000	20.31	20.59	19.78	0	0	0.0
07/10/2022	20.31	16,300	20.43	20.47	19.74	1,000	100	0.0
06/10/2022	20.43	16,100	20.88	20.88	20.43	300	0	0.0
05/10/2022	20.88	17,700	19.86	21.00	20.31	8,100	0	0.2
04/10/2022	19.86	23,100	19.82	20.59	19.42	6,200	1,700	0.1
03/10/2022	19.82	31,300	20.35	20.72	19.82	0	7	-0.0
30/09/2022	20.35	29,200	20.35	20.35	19.98	2,700	1,200	0.0
29/09/2022	20.35	49,200	20.63	21.12	20.35	0	0	-0.2
28/09/2022	20.63	15,600	21.37	21.37	20.63	0	0	-0.2
27/09/2022	21.37	9,400	21.41	21.41	20.92	0	0	-0.2
26/09/2022	21.41	33,600	21.45	21.65	20.63	3,000	10,000	-0.2
23/09/2022	21.45	18,600	21.61	22.10	21.33	0	0	0.0
22/09/2022	21.61	16,800	21.73	21.73	21.12	1,300	0	0.0
21/09/2022	21.73	23,500	21.77	21.85	21.45	0	0	-0.8
20/09/2022	21.77	62,400	21.77	21.77	20.47	0	28,500	-0.8

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	-0.01	-0.04%	559,800	0	0	32.65 33.85 32.80
2 tháng (2024-07-22)	-0.35	-1.04%	836,800	-99	-0.0	32.35 33.85 32.80
3 tháng (2024-06-21)	0.46	1.42%	1,298,400	-99	-0.0	31.73 33.85 32.80
6 tháng (2024-03-25)	4.93	17.58%	2,708,500	-13,930	-0.4	27.92 33.85 32.80
12 tháng (2023-09-25)	11.43	53.03%	5,305,300	-27,630	-0.7	21.38 33.85 32.80
24 tháng (2022-09-30)	12.65	62.16%	10,863,000	-119,112	-11.0	17.87 33.85 32.80
36 tháng (2021-10-05)	16.97	105.81%	18,795,700	6,270	-7.4	15.38 33.85 32.80
60 tháng (2019-10-16)	20.24	158.63%	28,695,340	541,890	2.7	10.87 33.85 32.80

CTCP Thủy điện Miền Trung (chp)

THỐNG KÊ GIAO DỊCH