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)
01/02/2024
23.50
 6,200 23.11 23.50 23.11 0 0 0
31/01/2024
23.59
 0 23.59 23.59 23.59 0 0 0
30/01/2024
23.59
 0 23.59 23.59 23.59 0 0 0
29/01/2024
23.59
 8,400 23.59 23.59 23.59 0 0 0
26/01/2024
23.30
 10,400 23.30 23.40 23.30 2,600 0 0.1
25/01/2024
23.30
 24,900 23.30 23.30 23.21 13,600 0 0.3
24/01/2024
23.30
 9,500 23.30 23.30 23.30 3,000 0 0.1
23/01/2024
23.30
 100 23.30 23.30 23.30 0 0 0
22/01/2024
23.11
 16,100 23.11 23.11 23.11 7,100 0 0.2
19/01/2024
23.40
 1,200 21.67 24.56 21.67 0 100 -0.0
18/01/2024
24.56
 100 24.56 24.56 24.56 0 0 0
17/01/2024
22.92
 31,800 22.92 23.11 22.82 15,000 0 0.4
16/01/2024
22.92
 24,600 22.92 22.92 22.82 14,700 0 0.3
15/01/2024
22.82
 118,500 22.82 22.92 22.82 55,000 0 1.3
12/01/2024
22.82
 36,500 22.63 22.82 22.63 10,000 0 0.2
11/01/2024
22.73
 18,600 22.82 22.82 22.63 10,000 0 0.2
10/01/2024
22.63
 9,200 22.92 22.92 22.63 5,200 0 0.1
09/01/2024
22.63
 8,000 22.63 22.63 22.63 4,000 0 0.1
08/01/2024
22.15
 300 22.15 22.15 22.15 0 0 0
05/01/2024
22.15
 200 22.15 22.15 22.15 0 0 0
04/01/2024
22.15
 200 22.24 22.24 22.15 0 0 0
03/01/2024
22.53
 0 22.53 22.53 22.53 0 0 0
02/01/2024
22.53
 11,600 22.53 22.53 22.53 8,500 0 0.2
29/12/2023
22.53
 300 22.63 22.63 22.53 0 0 0
27/12/2023
22.63
 10,000 21.96 23.11 22.63 5,000 0 0.1
26/12/2023
21.96
 22,800 22.53 22.53 21.76 9,000 0 0.2
25/12/2023
22.53
 10,000 22.44 22.53 22.53 5,000 0 0.1
22/12/2023
22.44
 12,300 22.44 22.53 22.44 7,000 0 0.2
21/12/2023
22.44
 18,000 22.53 22.53 21.67 11,000 0 0.3
20/12/2023
22.53
 13,000 21.96 22.53 22.53 4,000 0 0.1
19/12/2023
21.96
 8,200 22.53 22.53 21.76 3,100 0 0.1
18/12/2023
22.53
 5,000 21.67 22.82 22.53 0 0 0
15/12/2023
21.67
 19,500 22.82 22.92 21.19 11,000 100 0.3
14/12/2023
22.82
 25,000 21.67 23.11 22.63 12,000 0 0.3
13/12/2023
21.67
 9,300 22.15 22.63 21.67 5,000 0 0.1
12/12/2023
22.15
 4,000 22.05 22.15 22.15 2,000 0 0.0
11/12/2023
22.05
 5,200 21.57 22.15 22.05 2,000 0 0.0
08/12/2023
21.57
 8,200 21.57 21.57 21.57 2,000 0 0.0
07/12/2023
21.57
 16,400 21.67 21.67 21.38 8,000 0 0.2
06/12/2023
21.67
 6,000 21.38 21.67 21.67 2,000 0 0.0
05/12/2023
21.38
 2,200 21.57 21.57 21.19 0 0 0
04/12/2023
21.57
 11,300 21.09 21.86 21.57 6,300 0 0.1
01/12/2023
21.09
 1,500 20.80 21.09 21.09 800 0 0.0
30/11/2023
20.80
 100 20.70 20.80 20.80 0 0 0
29/11/2023
20.70
 500 20.70 20.90 20.70 0 0 0
28/11/2023
20.70
 5,000 21.67 21.67 20.70 0 0 0
27/11/2023
21.67
 5,800 21.67 21.67 21.67 2,000 0 0.0
24/11/2023
21.67
 6,000 21.19 21.86 21.67 2,000 0 0.0
23/11/2023
21.19
 5,000 21.67 21.67 21.09 0 0 0
22/11/2023
21.67
 11,900 22.15 22.15 20.03 4,600 0 0.1
21/11/2023
22.15
 13,900 21.67 22.15 21.57 5,000 0 0.1
20/11/2023
21.67
 2,400 21.09 21.67 19.74 200 100 0.0
17/11/2023
21.09
 2,400 21.67 21.67 21.09 0 0 0
16/11/2023
21.67
 4,500 21.19 21.67 21.67 2,000 0 0.0
15/11/2023
21.19
 9,800 20.99 21.67 20.99 4,400 0 0.1
14/11/2023
20.99
 9,300 21.19 21.47 20.99 4,000 1,800 0.0
13/11/2023
21.19
 29,300 20.80 21.19 20.99 11,300 0 0.2
10/11/2023
20.80
 15,200 21.19 21.19 20.80 9,000 3,200 0.1
09/11/2023
21.19
 12,000 20.70 22.15 20.70 5,000 0 0.1
08/11/2023
20.70
 13,300 20.70 20.70 20.70 6,300 0 0.1
07/11/2023
20.70
 19,000 20.70 20.70 20.70 9,000 0 0.2
06/11/2023
20.70
 2,000 20.41 20.70 20.70 1,000 0 0.0
03/11/2023
20.41
 4,700 20.41 20.41 20.32 1,800 1,100 0.0
01/11/2023
20.41
 5,400 20.41 20.51 20.22 2,000 0 0.0
31/10/2023
20.41
 7,300 20.51 20.61 20.22 4,000 0 0.1
30/10/2023
20.51
 1,200 20.51 20.51 17.53 0 100 -0.0
27/10/2023
20.51
 3,600 20.32 20.61 18.87 2,000 100 0.0
25/10/2023
20.32
 7,000 20.61 20.61 20.32 2,000 0 0.0
24/10/2023
20.61
 2,500 20.61 20.61 20.61 1,000 0 0.0
23/10/2023
20.61
 1,000 20.61 20.61 20.61 0 0 0
20/10/2023
20.61
 4,900 20.41 20.61 18.10 2,000 100 0.0
19/10/2023
20.41
 3,000 20.41 20.61 20.41 1,000 0 0.0
18/10/2023
20.41
 2,000 20.61 20.61 20.41 0 0 0
17/10/2023
20.61
 1,100 20.61 20.61 20.41 0 0 0
16/10/2023
20.61
 5,000 20.70 20.70 20.61 500 0 0.0
13/10/2023
20.70
 4,000 20.70 20.70 20.41 2,000 0 0.0
12/10/2023
20.70
 3,000 20.32 20.70 20.70 1,000 0 0.0
11/10/2023
20.32
 47,400 20.41 20.70 20.22 16,000 0 0.3
10/10/2023
20.41
 28,900 20.70 20.70 20.41 13,900 0 0.3
09/10/2023
20.70
 2,100 20.61 20.70 20.70 800 0 0.0
06/10/2023
20.61
 48,800 21.19 21.19 20.32 19,800 0 0.4
05/10/2023
21.19
 2,300 20.70 21.19 20.70 0 0 0
04/10/2023
20.70
 11,000 20.70 20.70 20.70 8,000 0 0.2
03/10/2023
20.70
 9,600 20.70 21.19 20.70 4,000 3,000 0.0
02/10/2023
20.70
 28,000 20.70 20.70 20.22 13,000 0 0.3
29/09/2023
20.70
 34,700 20.70 20.70 20.70 29,700 0 0.6
28/09/2023
20.70
 13,100 20.70 20.70 20.70 0 0 0
27/09/2023
20.70
 7,000 20.70 20.70 20.70 5,000 0 0.1
26/09/2023
20.70
 4,200 20.70 21.19 20.41 3,400 0 0.1
25/09/2023
20.70
 19,900 20.70 21.19 20.70 12,800 0 0.3
22/09/2023
20.70
 58,900 20.22 20.70 20.41 39,900 0 0.9
20/09/2023
20.22
 1,300 20.22 20.70 20.22 0 0 0
19/09/2023
20.22
 100 19.84 20.22 20.22 0 0 0
18/09/2023
19.84
 1,000 19.84 19.84 19.74 0 0 0
14/09/2023
19.84
 200 20.22 20.22 19.84 0 0 0
13/09/2023
20.22
 1,300 20.61 20.61 20.22 0 0 0
12/09/2023
20.61
 1,000 20.70 22.15 20.22 0 0 0
11/09/2023
20.70
 900 21.19 21.19 20.70 0 0 0
08/09/2023
21.19
 200 21.19 21.19 20.80 0 0 0
07/09/2023
21.19
 2,400 20.70 21.19 20.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |