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)
11/11/2022
19.49
 200 19.49 19.49 16.29 0 100 -0.0
10/11/2022
19.49
 8,900 19.58 20.38 17.09 6,500 100 0.1
09/11/2022
19.58
 1,500 19.49 19.58 18.96 0 0 0
08/11/2022
19.49
 500 20.29 20.29 17.80 200 100 0.0
07/11/2022
20.29
 100 20.29 20.29 20.29 100 100 0
04/11/2022
20.29
 100 19.76 20.29 20.29 0 0 0
03/11/2022
19.76
 7,000 19.14 20.03 18.25 700 0 0.0
02/11/2022
19.14
 0 19.14 19.14 19.14 0 0 0
01/11/2022
19.14
 0 18.87 19.14 18.87 0 0 0
31/10/2022
18.87
 16,600 20.74 20.74 18.78 6,700 100 0.1
28/10/2022
20.74
 200 18.69 20.83 20.74 0 0 0
27/10/2022
18.69
 100 20.47 20.47 18.69 0 100 -0.0
26/10/2022
20.47
 15,000 20.56 24.12 18.69 14,100 100 0.3
25/10/2022
20.56
 300 22.16 24.03 18.69 0 100 -0.0
24/10/2022
22.16
 300 19.58 22.16 18.69 0 100 -0.0
21/10/2022
19.58
 1,300 21.09 24.21 18.87 0 100 -0.0
20/10/2022
21.09
 0 21.09 21.09 21.09 0 0 0
19/10/2022
21.09
 15,300 21.27 23.05 18.69 9,700 100 0.2
18/10/2022
21.27
 2,800 20.47 23.50 18.51 2,400 100 0.1
17/10/2022
20.47
 100 18.69 20.47 20.47 0 0 0
14/10/2022
18.69
 0 18.69 18.69 18.69 0 0 0
13/10/2022
18.69
 100 19.40 19.40 18.69 0 100 -0.0
12/10/2022
19.40
 0 18.69 19.40 18.69 0 0 0
11/10/2022
18.69
 5,300 19.94 19.94 18.69 2,000 100 0.0
10/10/2022
19.94
 0 19.94 19.94 19.94 0 0 0
07/10/2022
19.94
 100 20.03 20.03 19.94 0 0 0
06/10/2022
20.03
 2,600 20.92 20.92 19.76 1,400 100 0.0
05/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2022
20.92
 800 20.11 21.00 20.92 0 0 0
04/10/2022
20.11
 0 20.11 20.11 20.11 0 0 0
03/10/2022
20.11
 0 20.11 20.11 20.11 0 0 0
30/09/2022
20.11
 0 20.11 20.11 20.11 0 0 0
29/09/2022
20.11
 0 20.37 20.11 20.37 0 0 0
28/09/2022
20.37
 3,100 21.48 21.48 20.03 0 0 0
27/09/2022
21.48
 0 21.48 21.48 21.48 0 0 0
26/09/2022
21.48
 0 21.31 21.48 21.31 0 0 0
23/09/2022
21.31
 1,500 20.46 21.73 21.31 1,000 0 0.0
22/09/2022
20.46
 6,600 21.48 21.48 19.94 0 0 0
21/09/2022
21.48
 0 21.48 21.48 21.48 0 0 0
20/09/2022
21.48
 0 21.48 21.48 21.48 0 0 0
19/09/2022
21.48
 0 21.48 21.48 21.48 0 0 0
16/09/2022
21.48
 0 21.48 21.48 21.48 0 0 0
15/09/2022
21.48
 0 21.48 21.48 21.48 0 0 0
14/09/2022
21.48
 0 21.48 21.48 21.48 0 0 0
13/09/2022
21.48
 5,800 21.22 21.56 21.48 4,700 0 0.1
12/09/2022
21.22
 3,400 20.71 21.73 19.86 2,300 100 0.1
09/09/2022
20.71
 0 21.22 20.71 20.71 0 0 0
08/09/2022
21.22
 8,000 21.22 21.22 20.20 4,000 0 0.1
07/09/2022
21.22
 200 21.31 21.31 19.86 0 100 -0.0
06/09/2022
21.31
 3,600 21.22 21.31 19.86 2,000 100 0.0
05/09/2022
21.22
 8,800 21.31 21.31 19.77 7,200 100 0.2
31/08/2022
21.31
 20,700 21.31 21.31 21.31 10,800 0 0.3
30/08/2022
21.31
 3,500 21.31 21.56 21.31 0 0 0
29/08/2022
21.31
 800 21.31 21.31 19.69 0 0 0
26/08/2022
21.31
 26,700 21.31 21.31 21.31 0 0 0
25/08/2022
21.31
 2,100 20.80 21.31 21.31 0 0 0
24/08/2022
20.80
 300 21.31 21.31 20.80 0 0 0
23/08/2022
21.31
 3,100 21.31 21.31 19.60 0 0 0
22/08/2022
21.31
 200 21.31 21.31 21.31 0 0 0
19/08/2022
21.31
 5,200 20.54 21.31 21.31 0 0 0
18/08/2022
20.54
 1,600 19.18 20.54 20.54 0 0 0
17/08/2022
19.18
 100 21.31 21.31 19.18 0 0 0
16/08/2022
21.31
 0 21.31 21.31 21.31 0 0 0
15/08/2022
21.31
 1,500 22.16 22.16 21.31 0 0 0
12/08/2022
22.16
 1,000 22.16 22.16 22.16 0 0 0
11/08/2022
22.16
 1,600 23.01 23.01 22.16 0 0 0
10/08/2022
23.01
 6,200 23.01 23.01 22.84 0 0 0
09/08/2022
23.01
 2,000 21.31 23.01 23.01 0 0 0
08/08/2022
21.31
 0 21.31 21.31 21.31 0 0 0
05/08/2022
21.31
 0 21.31 21.31 21.31 0 0 0
04/08/2022
21.31
 0 21.31 21.31 21.31 0 0 0
03/08/2022
21.31
 0 21.31 21.31 21.31 0 0 0
02/08/2022
21.31
 2,000 18.84 21.31 21.31 0 0 0
01/08/2022
18.84
 700 21.31 21.73 18.84 0 0 0
29/07/2022
21.31
 2,000 21.31 21.31 21.31 0 0 0
28/07/2022
21.31
 81,400 21.14 21.31 21.14 0 0 0
27/07/2022
21.14
 46,200 21.31 21.31 21.14 0 0 0
26/07/2022
21.31
 200 21.31 21.31 21.31 0 0 0
25/07/2022
21.31
 700 18.49 21.31 21.22 0 0 0
22/07/2022
18.49
 300 21.14 21.31 17.98 0 0 0
21/07/2022
21.14
 500 18.58 21.14 21.14 0 0 0
20/07/2022
18.58
 0 18.58 18.58 18.58 0 0 0
19/07/2022
18.58
 0 18.58 18.58 18.58 0 0 0
18/07/2022
18.58
 0 18.58 18.58 18.58 0 0 0
15/07/2022
18.58
 0 18.58 18.58 18.58 0 0 0
14/07/2022
18.58
 100 21.31 21.31 18.58 0 0 0
13/07/2022
21.31
 3,200 20.88 21.31 21.31 0 0 0
12/07/2022
20.88
 30,200 20.03 20.88 17.64 7,300 100 0.2
11/07/2022
20.03
 8,500 17.90 20.03 19.01 1,100 0 0.0
08/07/2022
17.90
 0 17.90 17.90 17.90 0 0 0
07/07/2022
17.90
 1,500 18.07 18.07 17.90 0 0 0
06/07/2022
18.07
 0 17.56 18.07 18.07 0 0 0
05/07/2022
17.56
 500 18.41 18.41 17.56 200 0 0.0
04/07/2022
18.41
 0 18.41 18.41 18.41 0 0 0
01/07/2022
18.41
 0 18.41 18.41 18.41 0 0 0
30/06/2022
18.41
 0 18.49 18.41 18.41 0 0 0
29/06/2022
18.49
 600 19.60 19.60 17.73 300 100 0.0
28/06/2022
19.60
 18,300 19.60 19.60 17.47 4,500 100 0.1
27/06/2022
19.60
 3,200 18.58 19.60 19.60 2,000 0 0.0
24/06/2022
18.58
 7,400 19.43 19.60 17.73 2,500 100 0.1
23/06/2022
19.43
 1,500 19.60 19.60 18.75 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |