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)
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
22/06/2023
18.68
 4,100 18.49 18.68 18.39 0 0 0
21/06/2023
18.49
 4,500 18.49 18.49 18.39 0 0 0
20/06/2023
18.49
 25,400 18.49 18.49 18.49 4,000 0 0.1
19/06/2023
18.49
 21,000 18.30 18.78 18.49 0 0 0
16/06/2023
18.30
 1,100 18.30 19.26 18.30 200 0 0.0
15/06/2023
18.30
 11,800 18.87 18.87 17.43 100 0 0.0
14/06/2023
18.87
 1,100 19.26 19.26 18.87 0 0 0
13/06/2023
19.26
 1,000 19.26 19.26 19.26 0 0 0
12/06/2023
19.26
 0 19.26 19.26 19.26 0 0 0
09/06/2023
19.26
 0 19.26 19.26 19.26 0 0 0
08/06/2023
19.26
 0 19.26 19.26 19.26 0 0 0
07/06/2023
19.26
 5,700 19.26 19.74 19.26 0 0 0
06/06/2023
19.26
 100 19.07 19.26 19.26 0 0 0
05/06/2023
19.07
 500 19.07 20.03 19.07 0 0 0
02/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
02/06/2023
19.07
 500 17.62 19.26 19.07 0 0 0
01/06/2023
17.62
 100 19.40 19.40 17.62 0 100 -0.0
31/05/2023
19.40
 400 19.40 19.40 17.36 0 100 -0.0
30/05/2023
19.40
 1,300 17.62 19.40 19.31 0 0 0
29/05/2023
17.62
 0 17.80 17.62 17.62 0 0 0
26/05/2023
17.80
 1,100 18.69 18.69 17.36 0 100 -0.0
25/05/2023
18.69
 300 17.36 18.69 18.69 0 0 0
24/05/2023
17.36
 2,000 17.27 17.36 17.36 0 0 0
23/05/2023
17.27
 600 17.18 17.80 17.27 0 0 0
22/05/2023
17.18
 1,000 18.16 18.16 17.00 0 100 -0.0
19/05/2023
18.16
 200 17.27 18.16 18.16 0 0 0
18/05/2023
17.27
 0 17.27 17.27 17.27 0 0 0
17/05/2023
17.27
 500 17.00 17.27 17.27 0 0 0
16/05/2023
17.00
 3,900 17.09 17.18 17.00 0 0 0
15/05/2023
17.09
 100 18.16 18.16 17.09 0 100 -0.0
12/05/2023
18.16
 10,800 17.27 19.58 17.62 1,000 0 0.0
11/05/2023
17.27
 11,100 18.16 18.16 17.18 0 0 0
10/05/2023
18.16
 5,500 17.27 18.25 17.00 0 0 0
09/05/2023
17.27
 36,900 17.09 17.27 17.27 4,900 0 0.1
08/05/2023
17.09
 3,700 17.09 17.36 17.09 2,200 0 0.0
05/05/2023
17.09
 5,600 17.80 17.80 17.00 0 100 -0.0
04/05/2023
17.80
 1,800 16.91 18.42 17.80 1,000 0 0.0
28/04/2023
16.91
 7,400 16.91 17.00 16.91 0 0 0
27/04/2023
16.91
 500 16.91 16.91 16.91 0 0 0
26/04/2023
16.91
 0 17.44 16.91 16.91 0 0 0
25/04/2023
17.44
 1,000 18.51 18.51 16.55 0 100 -0.0
24/04/2023
18.51
 100 16.91 18.51 18.51 0 0 0
21/04/2023
16.91
 0 16.91 16.91 16.91 0 0 0
20/04/2023
16.91
 52,000 18.07 18.07 16.91 24,400 100 0.5
19/04/2023
18.07
 1,800 16.91 19.05 18.07 1,000 0 0.0
18/04/2023
16.91
 6,500 19.14 19.14 16.91 2,100 100 0.0
17/04/2023
19.14
 1,400 17.00 19.14 19.14 0 0 0
14/04/2023
17.00
 1,700 16.91 17.09 17.00 0 0 0
13/04/2023
16.91
 1,100 16.91 17.00 16.91 0 0 0
12/04/2023
16.91
 4,200 17.00 17.00 16.91 0 0 0
11/04/2023
17.00
 0 17.00 17.00 17.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |