Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	17.93	36,000	18.12	18.12	17.93	34,900	29,000	0
23/05/2025	18.12	6,200	17.93	18.12	17.93	6,000	3,000	0
22/05/2025	18.03	17,000	18.03	18.03	17.84	14,100	10,500	0.1
21/05/2025	17.93	27,000	18.12	18.12	17.93	26,000	13,500	0.2
20/05/2025	18.12	52,000	18.12	18.12	18.12	51,500	20,000	0.6
19/05/2025	18.03	100	18.03	18.03	18.03	0	0	0
16/05/2025	18.03	1,400	18.03	18.03	18.03	900	100	0.0
15/05/2025	18.03	10,100	18.03	18.03	17.93	2,700	6,500	-0.1
14/05/2025	18.03	28,800	17.93	18.03	17.93	20,700	19,000	0
13/05/2025	17.84	26,200	17.65	17.93	17.65	1,800	22,900	0
12/05/2025	17.93	10,700	18.12	18.12	17.93	10,000	0	0
09/05/2025	17.93	10,300	17.93	18.12	17.93	9,900	2,000	0
08/05/2025	17.93	17,500	18.03	18.03	17.93	14,400	7,000	0
07/05/2025	17.93	4,600	18.12	18.12	17.93	0	1,000	0
06/05/2025	18.03	0	18.03	18.03	18.03	0	0	0
05/05/2025	18.03	500	18.03	18.03	18.03	0	500	0
29/04/2025	18.03	3,000	18.12	18.12	17.93	0	1,600	-0.0
28/04/2025	18.12	200	18.12	18.12	18.12	0	100	-0.0
25/04/2025	18.12	3,700	18.12	18.12	18.12	3,600	1,700	0.0
24/04/2025	18.12	77,200	17.93	18.12	17.75	62,000	38,000	0.5
23/04/2025	17.75	5,000	18.12	18.12	17.75	0	3,000	-0.1
22/04/2025	17.93	18,200	17.93	17.93	17.75	0	6,700	-0.1
21/04/2025	18.41	500	18.31	18.41	18.31	0	0	0
18/04/2025	18.41	100	18.41	18.41	18.41	0	100	-0.0
17/04/2025	18.50	600	17.93	18.50	17.84	0	100	-0.0
16/04/2025	18.03	600	18.78	18.78	18.03	0	0	0
15/04/2025	18.03	500	18.03	18.03	18.03	0	0	0
14/04/2025	18.22	0	18.22	18.22	18.22	0	0	0
11/04/2025	18.22	4,900	18.12	18.50	18.12	0	3,500	-0.1
10/04/2025	18.12	27,500	18.12	18.22	18.12	0	15,000	-0.3
09/04/2025	17.75	5,300	17.75	17.93	17.56	0	2,000	-0.0
08/04/2025	17.93	5,300	18.22	18.22	17.84	0	1,200	-0.0
04/04/2025	18.03	400	18.31	18.31	18.03	0	0	0
03/04/2025	18.41	10,800	19.35	19.35	18.41	0	1,700	-0.0
02/04/2025	19.82	500	19.35	19.82	19.35	0	0	0
01/04/2025	19.26	16,600	19.54	19.54	19.26	0	10,900	-0.2
31/03/2025	18.88	8,900	19.63	19.63	18.88	0	1,600	-0.0
28/03/2025	19.63	1,500	19.82	19.82	19.63	0	0	0
27/03/2025	20.01	6,100	20.11	20.67	19.82	0	0	0
26/03/2025	19.73	2,600	19.73	19.82	19.73	0	300	-0.0
25/03/2025	19.82	500	19.82	19.82	19.82	0	0	0
24/03/2025	19.54	2,600	19.54	19.54	19.35	0	2,000	-0.0
21/03/2025	19.26	2,000	19.35	19.35	19.26	0	2,000	-0.0
20/03/2025	19.35	6,600	19.35	19.35	19.26	0	2,100	-0.0
19/03/2025	19.35	8,000	19.82	19.82	19.35	0	1,300	-0.0
18/03/2025	19.63	19,900	19.92	19.92	19.63	0	7,500	0
17/03/2025	19.82	800	19.92	19.92	19.82	0	0	0
14/03/2025	20.01	500	20.01	20.01	20.01	0	0	0
13/03/2025	20.01	1,600	20.01	20.01	20.01	0	0	0
12/03/2025	20.01	1,100	20.01	20.01	20.01	0	700	-0.0
11/03/2025	20.01	5,500	20.01	20.01	19.82	0	0	0
10/03/2025	20.01	4,600	19.82	20.01	19.82	0	2,000	-0.0
07/03/2025	19.92	3,000	20.20	20.20	19.92	0	0	0
06/03/2025	20.20	18,900	20.20	20.20	20.01	0	9,000	-0.2
05/03/2025	20.11	10,900	19.92	20.11	19.82	0	3,600	-0.1
04/03/2025	19.92	4,200	19.82	20.20	19.82	0	2,200	-0.0
03/03/2025	20.20	5,800	20.29	20.29	20.11	0	1,800	-0.0
28/02/2025	20.20	3,100	20.29	20.29	20.20	0	1,200	-0.0
27/02/2025	20.20	1,600	20.29	20.29	20.20	0	200	-0.0
26/02/2025	20.01	7,200	20.48	20.48	19.92	0	3,300	-0.1
25/02/2025	20.01	18,800	20.48	20.48	19.92	0	6,100	-0.1
24/02/2025	19.92	0	19.92	19.92	19.92	0	0	0
21/02/2025	19.92	19,100	20.01	20.01	19.73	0	10,000	-0.2
20/02/2025	19.92	25,400	20.20	20.20	19.92	0	9,900	-0.2
19/02/2025	20.20	2,300	20.20	20.29	20.20	0	2,000	-0.0
18/02/2025	20.39	5,300	20.39	20.39	20.20	0	4,000	-0.1
17/02/2025	20.48	9,200	20.48	20.48	20.29	0	2,000	-0.0
14/02/2025	20.48	8,800	20.48	20.48	20.48	0	4,000	-0.1
13/02/2025	20.48	5,700	20.48	20.48	20.39	0	4,000	-0.1
12/02/2025	20.48	3,000	20.48	20.48	20.39	0	0	0
11/02/2025	20.39	0	20.39	20.39	20.39	0	0	0
10/02/2025	20.39	4,000	20.39	20.39	20.39	0	2,000	-0.0
07/02/2025	20.39	4,700	20.48	20.48	20.39	0	2,000	-0.0
06/02/2025	20.58	4,150	20.77	20.77	20.48	1,000	1,000	0
05/02/2025	20.86	101	20.86	20.86	20.86	0	0	0
04/02/2025	20.77	100	20.77	20.77	20.77	0	0	0
03/02/2025	20.29	1,200	20.11	20.86	20.01	0	600	0
24/01/2025	20.48	4,200	19.82	24.07	19.82	0	0	0
23/01/2025	21.99	100	21.99	21.99	21.99	0	0	0
22/01/2025	20.48	0	20.48	20.48	20.48	0	0	0
21/01/2025	20.39	2,200	20.48	20.48	20.39	0	600	-0.0
20/01/2025	20.77	1	20.77	20.77	20.77	0	0	0
17/01/2025	20.77	100	20.77	20.77	20.77	0	0	0
16/01/2025	20.77	1,000	20.77	20.77	20.77	0	0	0
15/01/2025	21.24	0	21.24	21.24	21.24	0	0	0
14/01/2025	21.24	0	21.24	21.24	21.24	0	0	0
13/01/2025	22.37	1	21.24	21.24	21.24	0	0	0
10/01/2025	22.37	200	20.01	22.37	20.01	0	100	-0.0
09/01/2025	20.39	900	20.39	20.39	20.39	0	0	0
08/01/2025	20.39	200	23.22	23.22	20.39	0	0	0
07/01/2025	20.39	0	20.39	20.39	20.39	0	0	0
06/01/2025	20.39	0	20.39	20.39	20.39	0	0	0
03/01/2025	20.29	1,000	20.48	20.48	20.29	0	500	-0.0
02/01/2025	20.48	3,300	20.48	20.48	20.48	2,100	3,000	-0.0
31/12/2024	20.48	12,400	20.48	20.48	20.48	0	8,000	-0.2
30/12/2024	20.48	5,500	20.48	20.48	20.48	0	5,000	-0.1
27/12/2024	20.77	4,600	20.77	20.77	20.77	4,100	1,300	0.1
26/12/2024	20.77	5,400	20.77	20.77	20.77	5,300	2,000	0.1
25/12/2024	20.67	2	20.77	20.77	20.77	0	0	0
24/12/2024	20.67	11,000	20.77	20.77	20.67	1,000	2,600	-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 (2026-02-11)	-0.50	-3.03%	185,200	3,600	0.1	15.90 17 16.40
2 tháng (2026-01-12)	-0.40	-2.46%	324,000	3,600	0.1	15.90 17 16.40
3 tháng (2025-12-15)	-0.40	-2.46%	409,400	3,600	0.1	15.90 17 16.40
6 tháng (2025-09-15)	-0.24	-1.45%	842,400	2,100	0.0	15.90 17.18 16.40
12 tháng (2025-03-18)	-3.63	-18.51%	2,731,300	-727,500	-6.3	15.90 20.01 16.40
24 tháng (2024-03-25)	-6.17	-27.83%	3,665,452	-770,900	-6.9	15.90 23.82 16.40
36 tháng (2023-03-29)	0.25	1.59%	5,490,567	-185,300	6.2	15.27 23.82 16.40
60 tháng (2021-04-08)	4.03	33.69%	6,970,713	12,500	10.6	11.41 23.82 16.40

CTCP Thủy điện ĐăK Đoa (hpd)

THỐNG KÊ GIAO DỊCH