CTCP Thủy điện ĐăK Đoa (hpd)

23.90
0.20
(0.84%)
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
(2024-08-19) 		-0.10 -0.42% 85,200 -7,200 -0.2
23.50
26.10
23.90
2 tháng
(2024-07-22) 		-2.10 -8.08% 108,800 -7,200 -0.2
23.50
26.10
23.90
3 tháng
(2024-06-20) 		-1.81 -7.04% 167,300 -13,200 -0.3
23.50
26.10
23.90
6 tháng
(2024-03-22) 		-0.94 -3.80% 468,600 77,200 2.0
23.50
26.39
23.90
12 tháng
(2023-09-25) 		3.20 15.44% 1,661,600 566,300 13.2
20.32
26.39
23.90
24 tháng
(2022-09-29) 		3.79 18.82% 2,456,700 701,200 16.0
14.69
26.39
23.90
36 tháng
(2021-10-04) 		9.81 69.66% 3,235,115 857,200 19.4
14.09
26.39
23.90
60 tháng
(2019-10-15) 		12.63 112.03% 4,302,846 864,300 19.5
9
26.39
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2023
20.70
 400 20.61 20.70 20.61 0 0 0
05/09/2023
20.61
 1,900 20.22 20.70 20.22 0 0 0
31/08/2023
20.22
 100 20.22 20.22 20.22 0 0 0
30/08/2023
20.22
 700 19.93 20.22 20.22 0 0 0
29/08/2023
19.93
 900 19.93 19.93 19.93 400 0 0.0
28/08/2023
19.93
 500 20.03 20.03 19.93 0 0 0
24/08/2023
20.03
 900 20.22 20.22 19.74 0 0 0
23/08/2023
20.22
 1,000 19.74 20.22 20.22 0 0 0
21/08/2023
19.74
 1,200 20.22 20.22 19.74 0 0 0
18/08/2023
20.22
 3,500 19.74 20.22 19.74 0 0 0
17/08/2023
19.74
 0 19.74 19.74 19.74 0 0 0
16/08/2023
19.74
 0 19.74 19.74 19.74 0 0 0
15/08/2023
19.74
 11,100 19.74 19.74 19.74 0 0 0
14/08/2023
19.74
 5,500 21.76 21.76 19.74 0 0 0
11/08/2023
21.76
 9,000 19.74 22.05 19.74 0 0 0
10/08/2023
19.74
 23,500 19.74 19.74 19.74 0 0 0
09/08/2023
19.74
 0 19.74 19.74 19.74 0 0 0
08/08/2023
19.74
 700 20.22 20.22 19.74 0 0 0
07/08/2023
20.22
 300 19.74 20.22 19.26 0 0 0
04/08/2023
19.74
 9,500 19.74 20.22 19.26 2,000 0 0.0
03/08/2023
19.74
 1,000 19.74 19.74 19.74 0 0 0
02/08/2023
19.74
 3,000 19.26 19.74 19.26 0 0 0
01/08/2023
19.26
 800 19.74 19.74 19.26 0 0 0
31/07/2023
19.74
 3,000 19.26 19.74 19.74 0 0 0
28/07/2023
19.26
 2,000 19.26 19.36 19.26 0 0 0
27/07/2023
19.26
 0 19.74 19.26 19.74 0 0 0
26/07/2023
19.74
 5,300 19.07 19.74 19.26 0 0 0
25/07/2023
19.07
 11,000 19.26 19.26 19.07 0 0 0
24/07/2023
19.26
 300 18.78 19.26 19.26 0 0 0
21/07/2023
18.78
 0 18.78 18.78 18.78 0 0 0
20/07/2023
18.78
 0 18.78 18.78 18.78 0 0 0
19/07/2023
18.78
 100 20.70 20.70 18.78 100 100 0
18/07/2023
20.70
 600 20.22 20.70 20.70 0 0 0
17/07/2023
20.22
 300 19.26 20.22 20.22 0 0 0
14/07/2023
19.26
 100 18.87 19.26 19.26 0 0 0
13/07/2023
18.87
 2,000 18.78 18.87 18.87 0 0 0
12/07/2023
18.78
 800 18.78 18.78 18.78 0 0 0
11/07/2023
18.78
 1,400 18.78 19.26 18.78 0 0 0
10/07/2023
18.78
 300 18.78 18.78 18.78 0 0 0
07/07/2023
18.78
 1,400 19.74 19.74 18.78 0 0 0
06/07/2023
19.74
 2,800 18.30 19.74 18.30 0 0 0
05/07/2023
18.30
 1,300 17.91 18.30 18.30 0 0 0
04/07/2023
17.91
 100 19.74 19.74 17.91 0 0 0
03/07/2023
19.74
 500 19.64 19.74 19.74 0 0 0
30/06/2023
19.64
 0 18.78 19.64 19.64 0 0 0
29/06/2023
18.78
 8,800 20.22 20.22 18.78 0 0 0
28/06/2023
20.22
 0 19.36 20.22 20.22 0 0 0
27/06/2023
19.36
 0 19.36 19.36 19.36 0 0 0
26/06/2023
19.36
 0 19.36 19.36 19.36 0 0 0
23/06/2023
19.36
 17,900 18.68 20.22 19.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |