Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2025	16.33	19,000	16.33	16.33	16.14	0	0	0
09/07/2025	16.05	45,600	16.24	16.24	16.05	0	41,300	-0.7
08/07/2025	16.33	21,400	16.33	16.42	16.14	0	7,000	0
07/07/2025	16.14	44,700	16.24	16.33	16.14	0	38,000	-0.7
04/07/2025	16.33	18,500	16.24	16.33	16.05	0	13,500	-0.2
03/07/2025	16.24	19,600	16.33	16.42	16.05	0	10,100	-0.2
02/07/2025	16.42	10,100	16.24	16.42	16.14	0	0	0
01/07/2025	16.42	78,300	16.80	16.80	16.05	0	70,700	-1.2
30/06/2025	16.61	5,400	16.80	16.80	16.61	0	0	0
27/06/2025	16.52	37,800	17.18	17.18	16.14	0	2,000	-0.0
26/06/2025	16.90	321,600	16.05	17.37	15.95	0	314,500	0
25/06/2025	16.05	167,600	16.71	16.71	15.95	500	167,200	-2.8
24/06/2025	16.52	48,400	17.18	17.18	16.52	1,000	43,200	0
23/06/2025	16.99	43,800	17.84	17.84	16.99	0	42,300	-0.8
20/06/2025	17.84	7,600	17.93	17.93	17.75	1,200	7,000	0
19/06/2025	17.93	9,400	17.93	17.93	17.93	100	9,400	0
18/06/2025	18.03	8,100	17.93	18.03	17.93	7,800	8,000	-0.0
17/06/2025	17.84	12,000	18.03	18.03	17.84	6,000	7,800	0
16/06/2025	17.84	0	17.84	17.84	17.84	0	0	0
13/06/2025	18.03	9,000	18.03	18.12	17.65	0	5,600	0
12/06/2025	17.75	9,500	17.93	17.93	17.75	0	5,200	0
11/06/2025	17.84	3,000	17.84	17.84	17.84	500	3,000	0
10/06/2025	17.93	1,000	17.84	17.93	17.84	0	0	0
09/06/2025	17.93	200	17.93	17.93	17.93	0	0	0
06/06/2025	17.93	5,500	18.12	18.12	17.93	2,400	2,400	0
05/06/2025	18.03	200	18.03	18.03	18.03	200	0	0.0
04/06/2025	18.03	13,200	17.93	18.03	17.93	9,700	9,100	0.0
03/06/2025	18.03	21,100	18.03	18.12	17.93	19,200	11,000	0
02/06/2025	18.03	200	18.03	18.03	18.03	0	0	0
30/05/2025	18.12	28,300	18.12	18.12	18.12	23,100	5,000	0
29/05/2025	18.12	1,100	17.93	18.12	17.93	0	0	0
28/05/2025	17.93	800	17.93	17.93	17.93	400	0	0
27/05/2025	17.93	31,700	18.03	18.03	17.84	18,400	17,900	0
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

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 (2026-03-30)	0.20	1.21%	102,100	-3,000	0.0	16.20 16.80 16.60
2 tháng (2026-03-02)	-0.20	-1.18%	295,500	2,500	0.1	15.80 17 16.60
3 tháng (2026-01-29)	0.10	0.62%	392,500	5,900	0.2	15.80 17 16.60
6 tháng (2025-10-31)	-0.01	-0.04%	726,300	5,900	0.2	15.80 17.18 16.60
12 tháng (2025-05-05)	-1.33	-7.37%	2,656,400	-688,400	-5.6	15.80 18.12 16.60
24 tháng (2024-05-09)	-6.25	-27.24%	3,639,532	-839,600	-8.6	15.80 23.82 16.60
36 tháng (2023-05-15)	1.27	8.24%	5,319,567	-231,400	5.4	15.35 23.82 16.60
60 tháng (2021-05-25)	4.46	36.47%	6,803,809	14,800	10.7	11.41 23.82 16.60

CTCP Thủy điện ĐăK Đoa (hpd)

THỐNG KÊ GIAO DỊCH