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)
11/11/2020
11.96
 2,000 11.61 11.96 11.96 0 0 0
10/11/2020
11.61
 0 10.55 11.61 11.61 0 0 0
09/11/2020
10.55
 2,000 11.96 11.96 10.55 0 0 0
06/11/2020
11.96
 0 11.96 11.96 11.96 0 0 0
05/11/2020
11.96
 0 11.96 11.96 11.96 0 0 0
04/11/2020
11.96
 1,200 11.96 11.96 11.96 0 0 0
03/11/2020
11.96
 600 11.25 11.96 11.61 0 0 0
02/11/2020
11.25
 0 11.25 11.25 11.25 0 0 0
30/10/2020
11.25
 0 11.25 11.25 11.25 0 0 0
29/10/2020
11.25
 500 11.96 11.96 11.25 0 0 0
28/10/2020
11.96
 500 11.61 11.96 11.96 0 0 0
27/10/2020
11.61
 0 11.61 11.61 11.61 0 0 0
26/10/2020
11.61
 0 11.61 11.61 11.61 0 0 0
23/10/2020
11.61
 0 11.61 11.61 11.61 0 0 0
22/10/2020
11.61
 0 11.61 11.61 11.61 0 0 0
21/10/2020
11.61
 0 11.61 11.61 11.61 0 0 0
20/10/2020
11.61
 500 11.96 11.96 11.61 0 0 0
19/10/2020
11.96
 0 11.96 11.96 11.96 0 0 0
16/10/2020
11.96
 1,000 11.61 11.96 11.96 0 0 0
15/10/2020
11.61
 0 11.61 11.61 11.61 0 0 0
14/10/2020
11.61
 0 11.61 11.61 11.61 0 0 0
13/10/2020
11.61
 0 11.61 11.61 11.61 0 0 0
12/10/2020
11.61
 1,000 11.53 11.61 11.61 0 0 0
09/10/2020
11.53
 0 11.46 11.53 11.53 0 0 0
08/10/2020
11.46
 3,200 11.61 11.61 11.46 0 0 0
07/10/2020
11.61
 0 11.61 11.61 11.61 0 0 0
06/10/2020
11.61
 3,000 11.61 11.61 11.61 0 0 0
05/10/2020
11.61
 1,000 11.25 11.61 11.61 0 0 0
02/10/2020
11.25
 3,000 11.25 11.25 10.55 0 0 0
01/10/2020
11.25
 8,300 11.25 11.25 11.25 0 0 0
30/09/2020
11.25
 29,900 11.25 11.25 11.25 0 0 0
29/09/2020
11.25
 0 11.25 11.25 11.25 0 0 0
28/09/2020
11.25
 6,400 11.25 11.32 11.25 0 0 0
25/09/2020
11.25
 0 11.25 11.25 11.25 0 0 0
24/09/2020
11.25
 2,000 11.25 11.25 11.25 0 0 0
23/09/2020
11.25
 2,000 11.25 11.25 11.25 0 0 0
22/09/2020
11.25
 2,500 11.25 11.25 9.92 0 0 0
21/09/2020
11.25
 1,000 11.25 11.25 11.25 0 0 0
18/09/2020
11.25
 0 11.25 11.25 11.25 0 0 0
17/09/2020
11.25
 0 11.25 11.25 11.25 0 0 0
16/09/2020
11.25
 0 11.25 11.25 11.25 0 0 0
15/09/2020
11.25
 1,000 11.25 11.25 11.25 0 0 0
14/09/2020
11.25
 5,800 11.25 11.25 11.25 5,800 0 0.1
11/09/2020
11.25
 11,500 10.55 11.25 10.90 0 0 0
10/09/2020
10.55
 3,000 11.04 11.04 9.50 0 0 0
09/09/2020
11.04
 0 11.04 11.04 11.04 0 0 0
08/09/2020
11.04
 0 11.04 11.04 11.04 0 0 0
07/09/2020
11.04
 0 11.11 11.04 11.04 0 0 0
04/09/2020
11.11
 10,500 10.41 11.11 10.69 0 0 0
03/09/2020
10.41
 2,400 9.07 10.41 9.14 0 0 0
01/09/2020
9.07
 0 9.00 9.07 9.07 0 0 0
31/08/2020
9.00
 1,600 10.55 10.55 9.00 0 0 0
28/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
27/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
26/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
25/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
24/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
21/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
20/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
19/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
18/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
17/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
14/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
13/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
12/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
11/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
10/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
07/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
06/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
05/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
04/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
03/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
31/07/2020
10.55
 0 10.55 10.55 10.55 0 0 0
30/07/2020
10.55
 1,000 10.06 10.55 10.55 0 0 0
29/07/2020
10.06
 0 10.06 10.06 10.06 0 0 0
28/07/2020
10.06
 0 10.06 10.06 10.06 0 0 0
27/07/2020
10.06
 0 10.06 10.06 10.06 0 0 0
24/07/2020
10.06
 0 10.06 10.06 10.06 0 0 0
23/07/2020
10.06
 0 10.06 10.06 10.06 0 0 0
22/07/2020
10.06
 9,400 10.06 10.27 9.14 0 0 0
21/07/2020
10.06
 100 10.06 10.06 10.06 0 0 0
20/07/2020
10.06
 0 10.06 10.06 10.06 0 0 0
17/07/2020
10.06
 0 10.06 10.06 10.06 0 0 0
16/07/2020
10.06
 1,200 10.62 10.62 10.06 0 0 0
15/07/2020
10.62
 2,100 10.90 10.90 10.62 0 0 0
14/07/2020
10.90
 6,300 10.20 10.90 10.55 0 0 0
13/07/2020
10.20
 0 10.20 10.20 10.20 0 0 0
10/07/2020
10.20
 0 10.20 10.20 10.20 0 0 0
09/07/2020
10.20
 500 10.55 10.55 10.20 0 0 0
08/07/2020
10.55
 5,700 10.20 10.55 10.55 0 0 0
07/07/2020
10.20
 500 10.20 10.20 10.20 0 0 0
06/07/2020
10.20
 3,500 10.20 10.20 10.20 0 0 0
03/07/2020
10.20
 1,600 10.20 10.20 10.20 0 0 0
02/07/2020
10.20
 0 10.20 10.20 10.20 0 0 0
01/07/2020
10.20
 3,500 10.13 10.20 10.20 0 0 0
30/06/2020
10.13
 700 10.83 10.83 10.13 0 0 0
29/06/2020
10.83
 44,800 11.18 11.18 10.83 0 0 0
26/06/2020
11.18
 0 11.96 11.18 11.18 0 0 0
25/06/2020
11.96
 1,200 10.97 11.96 10.41 0 0 0
24/06/2020: Cổ tức tiền mặt tỉ lệ: 9%
24/06/2020
10.97
 600 10.48 10.97 10.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |