Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	17.02	5,500	16.92	17.02	16.92	0	0	0
14/07/2025	16.73	2,100	16.92	16.92	16.73	0	0	0
11/07/2025	16.82	5,300	16.82	16.92	16.73	0	0	0
10/07/2025	16.82	19,000	16.82	16.82	16.63	0	0	0
09/07/2025	16.53	45,600	16.73	16.73	16.53	0	41,300	-0.7
08/07/2025	16.82	21,400	16.82	16.92	16.63	0	7,000	0
07/07/2025	16.63	44,700	16.73	16.82	16.63	0	38,000	-0.7
04/07/2025	16.82	18,500	16.73	16.82	16.53	0	13,500	-0.2
03/07/2025	16.73	19,600	16.82	16.92	16.53	0	10,100	-0.2
02/07/2025	16.92	10,100	16.73	16.92	16.63	0	0	0
01/07/2025	16.92	78,300	17.31	17.31	16.53	0	70,700	-1.2
30/06/2025	17.12	5,400	17.31	17.31	17.12	0	0	0
27/06/2025	17.02	37,800	17.70	17.70	16.63	0	2,000	-0.0
26/06/2025	17.41	321,600	16.53	17.89	16.44	0	314,500	0
25/06/2025	16.53	167,600	17.21	17.21	16.44	500	167,200	-2.8
24/06/2025	17.02	48,400	17.70	17.70	17.02	1,000	43,200	0
23/06/2025	17.51	43,800	18.38	18.38	17.51	0	42,300	-0.8
20/06/2025	18.38	7,600	18.48	18.48	18.28	1,200	7,000	0
19/06/2025	18.48	9,400	18.48	18.48	18.48	100	9,400	0
18/06/2025	18.58	8,100	18.48	18.58	18.48	7,800	8,000	-0.0
17/06/2025	18.38	12,000	18.58	18.58	18.38	6,000	7,800	0
16/06/2025	18.38	0	18.38	18.38	18.38	0	0	0
13/06/2025	18.58	9,000	18.58	18.67	18.19	0	5,600	0
12/06/2025	18.28	9,500	18.48	18.48	18.28	0	5,200	0
11/06/2025	18.38	3,000	18.38	18.38	18.38	500	3,000	0
10/06/2025	18.48	1,000	18.38	18.48	18.38	0	0	0
09/06/2025	18.48	200	18.48	18.48	18.48	0	0	0
06/06/2025	18.48	5,500	18.67	18.67	18.48	2,400	2,400	0
05/06/2025	18.58	200	18.58	18.58	18.58	200	0	0.0
04/06/2025	18.58	13,200	18.48	18.58	18.48	9,700	9,100	0.0
03/06/2025	18.58	21,100	18.58	18.67	18.48	19,200	11,000	0
02/06/2025	18.58	200	18.58	18.58	18.58	0	0	0
30/05/2025	18.67	28,300	18.67	18.67	18.67	23,100	5,000	0
29/05/2025	18.67	1,100	18.48	18.67	18.48	0	0	0
28/05/2025	18.48	800	18.48	18.48	18.48	400	0	0
27/05/2025	18.48	31,700	18.58	18.58	18.38	18,400	17,900	0
26/05/2025	18.48	36,000	18.67	18.67	18.48	34,900	29,000	0
23/05/2025	18.67	6,200	18.48	18.67	18.48	6,000	3,000	0
22/05/2025	18.58	17,000	18.58	18.58	18.38	14,100	10,500	0.1
21/05/2025	18.48	27,000	18.67	18.67	18.48	26,000	13,500	0.2
20/05/2025	18.67	52,000	18.67	18.67	18.67	51,500	20,000	0.6
19/05/2025	18.58	100	18.58	18.58	18.58	0	0	0
16/05/2025	18.58	1,400	18.58	18.58	18.58	900	100	0.0
15/05/2025	18.58	10,100	18.58	18.58	18.48	2,700	6,500	-0.1
14/05/2025	18.58	28,800	18.48	18.58	18.48	20,700	19,000	0
13/05/2025	18.38	26,200	18.19	18.48	18.19	1,800	22,900	0
12/05/2025	18.48	10,700	18.67	18.67	18.48	10,000	0	0
09/05/2025	18.48	10,300	18.48	18.67	18.48	9,900	2,000	0
08/05/2025	18.48	17,500	18.58	18.58	18.48	14,400	7,000	0
07/05/2025	18.48	4,600	18.67	18.67	18.48	0	1,000	0
06/05/2025	18.58	0	18.58	18.58	18.58	0	0	0
05/05/2025	18.58	500	18.58	18.58	18.58	0	500	0
29/04/2025	18.58	3,000	18.67	18.67	18.48	0	1,600	-0.0
28/04/2025	18.67	200	18.67	18.67	18.67	0	100	-0.0
25/04/2025	18.67	3,700	18.67	18.67	18.67	3,600	1,700	0.0
24/04/2025	18.67	77,200	18.48	18.67	18.28	62,000	38,000	0.5
23/04/2025	18.28	5,000	18.67	18.67	18.28	0	3,000	-0.1
22/04/2025	18.48	18,200	18.48	18.48	18.28	0	6,700	-0.1
21/04/2025	18.96	500	18.87	18.96	18.87	0	0	0
18/04/2025	18.96	100	18.96	18.96	18.96	0	100	-0.0
17/04/2025	19.06	600	18.48	19.06	18.38	0	100	-0.0
16/04/2025	18.58	600	19.35	19.35	18.58	0	0	0
15/04/2025	18.58	500	18.58	18.58	18.58	0	0	0
14/04/2025	18.77	0	18.77	18.77	18.77	0	0	0
11/04/2025	18.77	4,900	18.67	19.06	18.67	0	3,500	-0.1
10/04/2025	18.67	27,500	18.67	18.77	18.67	0	15,000	-0.3
09/04/2025	18.28	5,300	18.28	18.48	18.09	0	2,000	-0.0
08/04/2025	18.48	5,300	18.77	18.77	18.38	0	1,200	-0.0
04/04/2025	18.58	400	18.87	18.87	18.58	0	0	0
03/04/2025	18.96	10,800	19.94	19.94	18.96	0	1,700	-0.0
02/04/2025	20.42	500	19.94	20.42	19.94	0	0	0
01/04/2025	19.84	16,600	20.13	20.13	19.84	0	10,900	-0.2
31/03/2025	19.45	8,900	20.23	20.23	19.45	0	1,600	-0.0
28/03/2025	20.23	1,500	20.42	20.42	20.23	0	0	0
27/03/2025	20.62	6,100	20.71	21.30	20.42	0	0	0
26/03/2025	20.33	2,600	20.33	20.42	20.33	0	300	-0.0
25/03/2025	20.42	500	20.42	20.42	20.42	0	0	0
24/03/2025	20.13	2,600	20.13	20.13	19.94	0	2,000	-0.0
21/03/2025	19.84	2,000	19.94	19.94	19.84	0	2,000	-0.0
20/03/2025	19.94	6,600	19.94	19.94	19.84	0	2,100	-0.0
19/03/2025	19.94	8,000	20.42	20.42	19.94	0	1,300	-0.0
18/03/2025	20.23	19,900	20.52	20.52	20.23	0	7,500	0
17/03/2025	20.42	800	20.52	20.52	20.42	0	0	0
14/03/2025	20.62	500	20.62	20.62	20.62	0	0	0
13/03/2025	20.62	1,600	20.62	20.62	20.62	0	0	0
12/03/2025	20.62	1,100	20.62	20.62	20.62	0	700	-0.0
11/03/2025	20.62	5,500	20.62	20.62	20.42	0	0	0
10/03/2025	20.62	4,600	20.42	20.62	20.42	0	2,000	-0.0
07/03/2025	20.52	3,000	20.81	20.81	20.52	0	0	0
06/03/2025	20.81	18,900	20.81	20.81	20.62	0	9,000	-0.2
05/03/2025	20.71	10,900	20.52	20.71	20.42	0	3,600	-0.1
04/03/2025	20.52	4,200	20.42	20.81	20.42	0	2,200	-0.0
03/03/2025	20.81	5,800	20.91	20.91	20.71	0	1,800	-0.0
28/02/2025	20.81	3,100	20.91	20.91	20.81	0	1,200	-0.0
27/02/2025	20.81	1,600	20.91	20.91	20.81	0	200	-0.0
26/02/2025	20.62	7,200	21.10	21.10	20.52	0	3,300	-0.1
25/02/2025	20.62	18,800	21.10	21.10	20.52	0	6,100	-0.1
24/02/2025	20.52	0	20.52	20.52	20.52	0	0	0
21/02/2025	20.52	19,100	20.62	20.62	20.33	0	10,000	-0.2
20/02/2025	20.52	25,400	20.81	20.81	20.52	0	9,900	-0.2

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 (2025-11-04)	-0.60	-3.39%	72,600	0	0	17 17.70 17
2 tháng (2025-10-06)	0.57	3.43%	289,000	-1,300	-0.0	16.53 17.70 17
3 tháng (2025-09-05)	0.18	1.05%	404,700	-1,500	-0.0	16.53 17.70 17
6 tháng (2025-06-09)	-1.38	-7.46%	1,652,900	-780,200	-6.6	16.53 18.58 17
12 tháng (2024-12-09)	-4.39	-20.42%	2,522,055	-827,900	-8.4	16.53 23.05 17
24 tháng (2023-12-15)	-3.06	-15.16%	3,806,267	-525,500	-1.0	16.53 24.54 17
36 tháng (2022-12-20)	2.86	20.08%	5,073,267	-190,500	6.2	14.16 24.54 17
60 tháng (2020-12-30)	4.56	36.38%	6,546,413	8,900	10.5	10.67 24.54 17

CTCP Thủy điện ĐăK Đoa (hpd)

THỐNG KÊ GIAO DỊCH