Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2025	16.42	4,800	16.71	16.71	16.42	0	0	0
18/08/2025	16.52	200	16.71	16.71	16.52	0	0	0
15/08/2025	16.80	31,700	16.24	16.80	16.24	0	0	0
14/08/2025	16.33	18,900	16.42	16.42	16.33	0	0	0
13/08/2025	16.42	10,200	16.42	16.52	16.42	0	0	0
12/08/2025	16.42	4,200	16.42	16.52	16.42	0	0	0
11/08/2025	16.42	18,100	16.42	16.42	16.42	0	0	0
08/08/2025	16.33	11,800	16.42	16.42	16.33	0	0	0
07/08/2025	16.52	7,000	16.42	16.52	16.42	0	0	0
06/08/2025	16.42	2,800	16.52	16.52	16.42	0	0	0
05/08/2025	16.52	8,000	16.42	16.61	16.42	0	0	0
04/08/2025	16.42	1,800	16.33	16.52	16.33	0	0	0
01/08/2025	16.52	12,500	16.52	16.52	16.24	0	0	0
31/07/2025	16.52	1,100	16.71	16.71	16.52	0	0	0
30/07/2025	16.80	2,900	16.61	16.80	16.52	0	0	0
29/07/2025	16.52	4,700	16.71	16.71	16.52	0	0	0
28/07/2025	16.61	1,400	16.71	16.71	16.61	0	0	0
25/07/2025	16.80	5,900	16.80	16.80	16.42	0	0	0
24/07/2025	16.80	6,100	16.42	16.80	16.42	0	0	0
23/07/2025	16.61	3,600	16.71	16.90	16.52	0	0	0
22/07/2025	16.80	2,000	16.52	16.80	16.52	0	0	0
21/07/2025	16.61	0	16.61	16.61	16.61	0	0	0
18/07/2025	16.71	14,300	16.71	16.71	16.33	0	0	0
17/07/2025	16.80	1,600	16.61	16.80	16.61	0	0	0
16/07/2025	16.61	16,500	16.52	16.71	16.52	0	0	0
15/07/2025	16.52	5,500	16.42	16.52	16.42	0	0	0
14/07/2025	16.24	2,100	16.42	16.42	16.24	0	0	0
11/07/2025	16.33	5,300	16.33	16.42	16.24	0	0	0
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	-0.1
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	-5.4
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	-0.7
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	-0.1
19/06/2025	17.93	9,400	17.93	17.93	17.93	100	9,400	-0.2
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	0.0
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	-0.1
12/06/2025	17.75	9,500	17.93	17.93	17.75	0	5,200	-0.1
11/06/2025	17.84	3,000	17.84	17.84	17.84	500	3,000	0.0
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	0.2
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	0.3
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	0.0
27/05/2025	17.93	31,700	18.03	18.03	17.84	18,400	17,900	0.0
26/05/2025	17.93	36,000	18.12	18.12	17.93	34,900	29,000	0.1
23/05/2025	18.12	6,200	17.93	18.12	17.93	6,000	3,000	0.1
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	0.0
13/05/2025	17.84	26,200	17.65	17.93	17.65	1,800	22,900	-0.4
12/05/2025	17.93	10,700	18.12	18.12	17.93	10,000	0	0.2
09/05/2025	17.93	10,300	17.93	18.12	17.93	9,900	2,000	0.2
08/05/2025	17.93	17,500	18.03	18.03	17.93	14,400	7,000	0.1
07/05/2025	17.93	4,600	18.12	18.12	17.93	0	1,000	0.0
06/05/2025	18.03	0	18.03	18.03	18.03	0	0	0
05/05/2025	18.03	300	18.03	18.03	18.03	0	500	0.0
29/04/2025	18.03	3,022	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	3,701	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	72,000	38,000	0.7
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

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 (2026-09-08)	-0.10	-0.61%	96,500	20,000	0.3	16 16.30 16.10
2 tháng (2026-08-10)	-0.10	-0.61%	190,800	22,800	0.4	16 16.40 16.10
3 tháng (2026-07-10)	-0.20	-1.22%	278,800	22,900	0.4	16 16.40 16.10
6 tháng (2026-04-13)	-0.20	-1.22%	498,700	24,500	0.4	15.90 17 16.10
12 tháng (2025-10-13)	-0.13	-0.80%	1,302,900	34,900	0.6	15.80 17.18 16.10
24 tháng (2024-10-18)	-4.75	-22.66%	3,780,036	-853,200	-15.0	14.63 24.20 16.10
36 tháng (2023-10-24)	-2.41	-12.93%	5,214,254	-444,100	-5.2	14.08 24.20 16.10
60 tháng (2021-11-03)	2.73	20.22%	6,819,670	-84,300	2.7	13.26 24.20 16.10

CTCP Thủy điện ĐăK Đoa (hpd)

THỐNG KÊ GIAO DỊCH