CTCP Thủy điện ĐăK Đoa (hpd)

22.30
-0.10
(-0.45%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-1.10 -4.70% 62,904 -9,900 -0.2
22.10
23.40
22.30
2 tháng
(2024-09-23) 		-1.20 -5.11% 146,706 -18,300 -0.4
22
23.70
22.30
3 tháng
(2024-08-26) 		-1.90 -7.85% 203,715 -37,000 -0.9
22
26.10
22.30
6 tháng
(2024-05-27) 		-2.74 -10.93% 351,877 -31,800 -0.8
22
26.39
22.30
12 tháng
(2023-11-28) 		1.60 7.71% 1,335,212 345,500 8.4
20.70
26.39
22.30
24 tháng
(2022-12-05) 		4.50 25.28% 2,512,312 640,300 14.6
15.13
26.39
22.30
36 tháng
(2021-12-08) 		6.39 40.13% 3,153,610 761,900 17.5
14.69
26.39
22.30
60 tháng
(2019-12-19) 		11.16 100.13% 4,394,258 845,500 19.1
9
26.39
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
13.26
 0 11.47 13.26 13.26 0 0 0
07/04/2021
11.47
 2,200 13.40 13.40 11.47 0 0 0
06/04/2021
13.40
 100 13.40 13.40 13.40 0 0 0
05/04/2021
13.40
 2,100 12.73 13.78 13.40 0 0 0
02/04/2021
12.73
 0 12.73 12.73 12.73 0 0 0
01/04/2021
12.73
 0 12.73 12.73 12.73 0 0 0
31/03/2021
12.73
 0 12.73 12.73 12.73 0 0 0
30/03/2021
12.73
 0 12.73 12.73 12.73 0 0 0
29/03/2021
12.73
 0 12.73 12.73 12.73 0 0 0
26/03/2021
12.73
 0 12.73 12.73 12.73 0 0 0
25/03/2021
12.73
 0 12.73 12.73 12.73 0 0 0
24/03/2021
12.73
 0 12.73 12.73 12.73 0 0 0
23/03/2021
12.73
 0 12.73 12.73 12.73 0 0 0
22/03/2021
12.73
 0 12.73 12.73 12.73 0 0 0
19/03/2021
12.73
 0 12.73 12.73 12.73 0 0 0
18/03/2021
12.73
 100 12.36 12.73 12.73 0 0 0
17/03/2021
12.36
 0 12.36 12.36 12.36 0 0 0
16/03/2021
12.36
 0 12.36 12.36 12.36 0 0 0
15/03/2021
12.36
 0 12.36 12.36 12.36 0 0 0
12/03/2021
12.36
 0 12.36 12.36 12.36 0 0 0
11/03/2021
12.36
 0 12.36 12.36 12.36 0 0 0
10/03/2021
12.36
 500 12.66 12.66 12.36 0 0 0
09/03/2021
12.66
 0 12.66 12.66 12.66 0 0 0
08/03/2021
12.66
 0 12.66 12.66 12.66 0 0 0
05/03/2021
12.66
 1,000 12.73 12.73 12.66 0 0 0
04/03/2021
12.73
 0 12.73 12.73 12.73 0 0 0
03/03/2021
12.73
 0 12.73 12.73 12.73 0 0 0
02/03/2021
12.73
 0 12.73 12.73 12.73 0 0 0
01/03/2021
12.73
 0 12.73 12.73 12.73 0 0 0
26/02/2021
12.73
 0 12.73 12.73 12.73 0 0 0
25/02/2021
12.73
 0 12.73 12.73 12.73 0 0 0
24/02/2021
12.73
 0 12.73 12.73 12.73 0 0 0
23/02/2021
12.73
 0 12.73 12.73 12.73 0 0 0
22/02/2021
12.73
 800 12.73 12.73 12.73 0 0 0
19/02/2021
12.73
 0 12.73 12.73 12.73 0 0 0
18/02/2021
12.73
 200 12.66 12.73 12.73 0 0 0
17/02/2021
12.66
 0 12.66 12.66 12.66 0 0 0
09/02/2021
12.66
 0 12.66 12.66 12.66 0 0 0
08/02/2021
12.66
 1,000 12.66 12.66 12.66 0 0 0
05/02/2021
12.66
 9,500 12.29 12.66 12.36 0 0 0
04/02/2021
12.29
 2,700 12.29 12.29 12.29 0 0 0
03/02/2021
12.29
 0 12.29 12.29 12.29 0 0 0
02/02/2021
12.29
 2,000 13.40 13.40 12.29 0 0 0
01/02/2021
13.40
 0 13.40 13.40 13.40 0 0 0
29/01/2021
13.40
 0 13.40 13.40 13.40 0 0 0
28/01/2021
13.40
 0 13.40 13.40 13.40 0 0 0
27/01/2021
13.40
 0 13.40 13.40 13.40 0 0 0
26/01/2021
13.40
 0 13.40 13.40 13.40 0 0 0
25/01/2021
13.40
 0 13.40 13.40 13.40 0 0 0
22/01/2021
13.40
 0 13.40 13.40 13.40 0 0 0
21/01/2021
13.40
 0 13.40 13.40 13.40 0 0 0
20/01/2021
13.40
 0 13.40 13.40 13.40 0 0 0
19/01/2021
13.40
 0 13.40 13.40 13.40 0 0 0
18/01/2021
13.40
 0 13.40 13.40 13.40 0 0 0
15/01/2021
13.40
 200 13.40 13.40 13.40 0 0 0
14/01/2021
13.40
 200 13.03 13.40 13.40 0 0 0
13/01/2021
13.03
 0 13.03 13.03 13.03 0 0 0
12/01/2021
13.03
 0 13.03 13.03 13.03 0 0 0
11/01/2021
13.03
 34,200 13.03 13.03 13.03 0 0 0
08/01/2021
13.03
 0 13.03 13.03 13.03 0 0 0
07/01/2021
13.03
 0 13.03 13.03 13.03 0 0 0
06/01/2021
13.03
 1,000 13.03 13.03 13.03 0 0 0
05/01/2021
13.03
 0 13.03 13.03 13.03 0 0 0
04/01/2021
13.03
 0 13.03 13.03 13.03 0 0 0
31/12/2020
13.03
 100 13.48 13.48 13.03 0 0 0
30/12/2020
13.48
 6,100 13.26 13.48 13.48 0 0 0
29/12/2020
13.26
 400 13.03 13.26 13.26 0 0 0
28/12/2020
13.03
 4,100 13.48 13.48 13.03 0 0 0
25/12/2020
13.48
 2,000 13.18 13.48 13.48 0 0 0
24/12/2020
13.18
 4,100 13.03 13.18 13.18 0 0 0
23/12/2020
13.03
 0 13.03 13.03 13.03 0 0 0
22/12/2020
13.03
 0 13.03 13.03 13.03 0 0 0
21/12/2020
13.03
 0 13.03 13.03 13.03 0 0 0
18/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/12/2020
13.03
 2,000 12.66 13.03 13.03 0 0 0
17/12/2020
12.66
 10,000 12.52 12.66 12.66 0 0 0
16/12/2020
12.52
 0 12.52 12.52 12.52 0 0 0
15/12/2020
12.52
 1,000 12.31 12.59 12.52 0 0 0
14/12/2020
12.31
 30,400 11.53 12.66 12.31 0 0 0
11/12/2020
11.53
 500 11.39 11.53 11.53 0 0 0
10/12/2020
11.39
 2,500 12.66 12.66 11.39 0 0 0
09/12/2020
12.66
 1,500 12.87 12.87 12.66 0 0 0
08/12/2020
12.87
 0 12.87 12.87 12.87 0 0 0
07/12/2020
12.87
 2,500 11.25 12.87 12.87 0 0 0
04/12/2020
11.25
 5,000 11.96 11.96 11.25 0 0 0
03/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
02/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
01/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
30/11/2020
11.96
 0 11.96 11.96 11.96 0 0 0
27/11/2020
11.96
 40,400 11.96 12.03 11.96 0 0 0
26/11/2020
11.96
 40,000 11.96 11.96 11.96 0 0 0
25/11/2020
11.96
 0 11.96 11.96 11.96 0 0 0
24/11/2020
11.96
 0 11.96 11.96 11.96 0 0 0
23/11/2020
11.96
 0 11.96 11.96 11.96 0 0 0
20/11/2020
11.96
 2,000 11.96 11.96 11.96 0 0 0
19/11/2020
11.96
 0 11.96 11.96 11.96 0 0 0
18/11/2020
11.96
 2,000 11.96 11.96 11.96 0 0 0
17/11/2020
11.96
 0 11.96 11.96 11.96 0 0 0
16/11/2020
11.96
 1,000 11.96 11.96 11.96 0 0 0
13/11/2020
11.96
 0 11.96 11.96 11.96 0 0 0
12/11/2020
11.96
 6,600 11.96 11.96 11.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |