CTCP Thủy điện ĐăK Đoa (hpd)

23.90
0
(0%)
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
(2024-08-20) 		-0.10 -0.42% 85,400 -7,700 -0.2
23.50
26.10
23.90
2 tháng
(2024-07-22) 		-2.10 -8.08% 109,300 -7,700 -0.2
23.50
26.10
23.90
3 tháng
(2024-06-21) 		-1.71 -6.69% 165,800 -13,700 -0.3
23.50
26.10
23.90
6 tháng
(2024-03-25) 		-0.66 -2.67% 463,800 74,700 1.9
23.50
26.39
23.90
12 tháng
(2023-09-25) 		3.20 15.44% 1,662,100 565,800 13.2
20.32
26.39
23.90
24 tháng
(2022-09-30) 		3.79 18.82% 2,457,200 700,700 16.0
14.69
26.39
23.90
36 tháng
(2021-10-05) 		9.81 69.66% 3,230,815 856,700 19.4
14.09
26.39
23.90
60 tháng
(2019-10-16) 		12.63 112.03% 4,298,746 863,800 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)
08/04/2022
17.65
 5,100 17.81 17.81 17.17 2,000 0 0.0
07/04/2022
17.81
 1,100 17.17 17.81 17.81 1,000 0 0.0
06/04/2022
17.17
 3,800 18.05 18.05 16.77 0 0 0
05/04/2022
18.05
 700 16.77 18.21 16.77 0 0 0
04/04/2022
16.77
 7,100 17.25 17.25 16.77 0 0 0
01/04/2022
17.25
 5,100 17.41 17.41 16.77 0 0 0
31/03/2022
17.41
 0 17.41 17.41 17.41 0 0 0
30/03/2022
17.41
 0 18.37 17.41 17.41 0 0 0
29/03/2022
18.37
 200 18.53 18.53 16.45 0 100 -0.0
28/03/2022
18.53
 100 18.05 18.53 18.53 0 0 0
25/03/2022
18.05
 1,500 18.29 18.53 18.05 1,400 0 0.0
24/03/2022
18.29
 3,200 18.21 19.09 16.37 1,300 100 0.0
23/03/2022
18.21
 1,100 18.69 19.09 18.21 500 0 0.0
22/03/2022
18.69
 1,600 17.49 19.09 16.37 1,000 100 0.0
21/03/2022
17.49
 0 17.49 17.49 17.49 0 0 0
18/03/2022
17.49
 1,000 17.49 17.49 17.41 500 0 0.0
17/03/2022
17.49
 0 17.49 17.49 17.49 0 0 0
16/03/2022
17.49
 100 17.41 17.49 17.49 0 0 0
15/03/2022
17.41
 800 17.57 17.57 16.53 0 0 0
14/03/2022
17.57
 1,100 17.25 17.57 16.53 0 0 0
11/03/2022
17.25
 100 17.57 17.57 17.25 0 0 0
10/03/2022
17.57
 400 17.65 17.65 16.53 0 0 0
09/03/2022
17.65
 0 17.65 17.65 17.65 0 0 0
08/03/2022
17.65
 100 17.57 17.65 17.65 0 0 0
07/03/2022
17.57
 4,600 17.33 17.57 16.37 0 0 0
04/03/2022
17.33
 72 17.49 17.49 17.33 0 0 0
03/03/2022
17.49
 1,100 17.49 17.49 17.17 0 0 0
02/03/2022
17.49
 0 17.49 17.49 17.49 0 0 0
01/03/2022
17.49
 100 18.29 18.29 17.49 0 0 0
28/02/2022
18.29
 700 17.89 18.29 16.45 0 0 0
25/02/2022
17.89
 200 19.09 19.09 16.45 0 0 0
24/02/2022
19.09
 0 19.09 19.09 19.09 0 0 0
23/02/2022
19.09
 100 18.29 19.09 19.09 0 0 0
22/02/2022
18.29
 1,000 18.29 19.09 16.37 0 0 0
21/02/2022
18.29
 500 18.77 19.09 16.37 0 0 0
18/02/2022
18.77
 100 17.89 18.77 18.77 0 0 0
17/02/2022
17.89
 300 17.97 17.97 17.57 0 0 0
16/02/2022
17.97
 0 17.97 17.97 17.97 0 0 0
15/02/2022
17.97
 0 17.97 17.97 17.97 0 0 0
14/02/2022
17.97
 2,000 17.97 17.97 17.97 0 0 0
11/02/2022
17.97
 200 18.13 19.09 17.97 0 0 0
10/02/2022
18.13
 700 19.09 19.09 15.97 0 0 0
09/02/2022
19.09
 1,500 19.09 19.09 16.29 0 0 0
08/02/2022
19.09
 0 19.09 19.09 19.09 0 0 0
07/02/2022
19.09
 100 18.61 19.09 19.09 0 0 0
28/01/2022
18.61
 100 18.29 18.61 18.61 0 0 0
27/01/2022
18.29
 0 18.29 18.29 18.29 0 0 0
26/01/2022
18.29
 100 18.29 18.29 18.29 0 0 0
25/01/2022
18.29
 1,000 18.37 18.37 16.13 0 0 0
24/01/2022
18.37
 3,100 16.85 18.37 16.77 0 0 0
21/01/2022
16.85
 800 16.61 17.01 16.61 0 0 0
20/01/2022
16.61
 100 17.25 17.25 16.61 0 0 0
19/01/2022
17.25
 1,500 17.41 17.41 15.57 0 0 0
18/01/2022
17.41
 100 17.49 17.49 17.41 0 0 0
17/01/2022
17.49
 1,300 17.89 17.89 15.97 0 0 0
14/01/2022
17.89
 100 17.09 17.89 17.89 0 0 0
13/01/2022
17.09
 300 17.17 17.17 15.97 0 0 0
12/01/2022
17.17
 10 17.17 17.25 17.17 0 0 0
11/01/2022
17.17
 300 17.41 17.41 17.17 0 0 0
10/01/2022
17.41
 200 16.61 17.41 15.97 0 0 0
07/01/2022
16.61
 400 16.77 16.77 16.37 0 0 0
06/01/2022
16.77
 400 15.97 16.77 16.77 0 0 0
05/01/2022
15.97
 200 17.33 17.89 15.97 0 0 0
04/01/2022
17.33
 1,200 17.65 17.65 15.81 0 0 0
31/12/2021
17.65
 100 15.57 17.65 17.65 0 0 0
30/12/2021
15.57
 900 15.65 15.65 15.49 0 0 0
29/12/2021
15.65
 1,700 15.41 15.65 15.41 0 0 0
28/12/2021
15.41
 1,000 16.37 16.37 15.17 0 0 0
27/12/2021
16.37
 600 15.81 16.37 15.57 0 0 0
24/12/2021
15.81
 300 15.65 17.65 15.81 0 0 0
23/12/2021
15.65
 100 16.69 16.69 15.65 0 0 0
22/12/2021
16.69
 700 16.77 16.77 15.81 0 0 0
21/12/2021
16.77
 0 16.77 16.77 16.77 0 0 0
20/12/2021
16.77
 16 16.77 16.77 16.77 0 0 0
17/12/2021
16.77
 1,700 17.97 17.97 16.13 0 0 0
16/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2021
17.97
 600 16.37 17.97 17.33 0 0 0
15/12/2021
16.37
 600 16.83 16.83 16.37 0 0 0
14/12/2021
16.83
 1,200 16.68 16.98 16.37 0 0 0
13/12/2021
16.68
 2,600 16.14 16.68 15.99 0 0 0
10/12/2021
16.14
 200 16.07 16.14 15.91 0 0 0
09/12/2021
16.07
 1,100 15.91 17.13 16.07 0 0 0
08/12/2021
15.91
 600 16.22 17.13 15.91 0 0 0
07/12/2021
16.22
 0 16.45 16.22 16.22 0 0 0
06/12/2021
16.45
 600 16.60 17.21 15.69 0 0 0
03/12/2021
16.60
 1,900 16.52 16.68 15.91 0 0 0
02/12/2021
16.52
 3,500 16.68 17.13 15.91 0 0 0
01/12/2021
16.68
 500 16.98 16.98 15.38 0 0 0
30/11/2021
16.98
 100 15.99 16.98 16.98 0 0 0
29/11/2021
15.99
 600 15.99 16.83 15.99 0 0 0
26/11/2021
15.99
 1,600 15.84 16.90 15.99 0 0 0
25/11/2021
15.84
 2,400 15.84 15.84 15.76 0 0 0
24/11/2021
15.84
 600 15.91 16.90 15.84 0 0 0
23/11/2021
15.91
 400 15.91 15.91 15.61 0 0 0
22/11/2021
15.91
 1,000 15.61 15.99 15.91 0 0 0
19/11/2021
15.61
 2,417 16.14 16.29 15.23 0 0 0
18/11/2021
16.14
 100 15.99 16.14 16.14 0 0 0
17/11/2021
15.99
 8,900 15.99 15.99 15.99 0 0 0
16/11/2021
15.99
 3,000 16.14 16.14 15.99 0 0 0
15/11/2021
16.14
 22,400 16.07 16.37 15.99 0 0 0
12/11/2021
16.07
 3,200 16.29 16.29 15.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |