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)
22/06/2022
19.60
 1,800 19.09 19.60 17.56 0 100 -0.0
21/06/2022
19.09
 200 19.18 19.18 19.09 0 0 0
20/06/2022
19.18
 22,900 19.09 19.35 17.47 100 100 0.0
17/06/2022
19.09
 6,300 17.30 19.09 17.90 0 0 0
16/06/2022
17.30
 100 18.75 18.75 17.30 0 100 -0.0
15/06/2022
18.75
 1,000 17.39 18.75 18.75 0 0 0
14/06/2022
17.39
 100 18.49 18.49 17.39 0 100 -0.0
13/06/2022
18.49
 100 19.18 19.18 18.49 0 0 0
10/06/2022
19.18
 1,000 19.01 19.18 19.18 0 0 0
09/06/2022
19.01
 0 19.18 19.01 19.18 0 0 0
08/06/2022
19.18
 600 18.75 19.18 18.32 0 0 0
07/06/2022
18.75
 1,000 18.75 18.75 18.75 0 0 0
06/06/2022
18.75
 1,000 18.15 18.75 18.75 0 0 0
03/06/2022
18.15
 1,600 18.75 18.75 17.13 0 100 -0.0
02/06/2022
18.75
 10,100 18.75 18.75 18.15 5,000 0 0.1
01/06/2022
18.75
 5,000 17.22 18.75 18.75 0 0 0
31/05/2022
17.22
 0 17.22 17.22 17.22 0 0 0
30/05/2022
17.22
 100 18.41 18.41 17.22 0 0 0
27/05/2022
18.41
 0 18.32 18.41 18.32 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
26/05/2022
18.32
 10,100 19.01 19.01 18.32 9,100 0 0.2
25/05/2022
19.01
 4,600 17.57 19.01 18.77 0 0 0
24/05/2022
17.57
 0 17.57 17.57 17.57 0 0 0
23/05/2022
17.57
 0 17.57 17.57 17.57 0 0 0
20/05/2022
17.57
 0 17.57 17.57 17.57 0 0 0
19/05/2022
17.57
 100 17.09 17.57 17.57 0 0 0
18/05/2022
17.09
 100 17.25 17.25 17.09 0 100 -0.0
17/05/2022
17.25
 0 17.25 17.25 17.25 0 0 0
16/05/2022
17.25
 100 18.77 18.77 17.25 0 0 0
13/05/2022
18.77
 1,000 18.85 18.85 17.09 0 0 0
12/05/2022
18.85
 300 19.01 19.01 18.85 0 0 0
11/05/2022
19.01
 0 18.77 19.01 19.01 0 0 0
10/05/2022
18.77
 6,700 18.77 19.17 18.77 0 0 0
09/05/2022
18.77
 1,500 18.37 18.77 18.77 0 0 0
06/05/2022
18.37
 3,200 18.45 18.45 18.37 0 0 0
05/05/2022
18.45
 4,000 18.13 18.45 18.21 0 0 0
04/05/2022
18.13
 4,500 18.77 18.77 17.73 0 0 0
29/04/2022
18.77
 15,300 17.97 19.01 17.57 4,000 0 0.1
28/04/2022
17.97
 8,000 17.25 19.88 17.57 0 0 0
27/04/2022
17.25
 17,000 18.69 18.69 17.25 0 0 0
26/04/2022
18.69
 1,800 17.01 18.69 17.01 500 100 0.0
25/04/2022
17.01
 800 19.09 19.57 16.85 0 0 0
22/04/2022
19.09
 100 19.09 19.09 19.09 0 0 0
21/04/2022
19.09
 2,300 19.09 19.09 17.97 0 0 0
20/04/2022
19.09
 0 19.09 19.09 19.09 0 0 0
19/04/2022
19.09
 100 18.29 19.09 19.09 0 0 0
18/04/2022
18.29
 1,200 18.29 19.01 17.57 0 0 0
15/04/2022
18.29
 1,400 17.81 18.29 17.73 0 0 0
14/04/2022
17.81
 200 17.73 17.81 17.81 0 0 0
13/04/2022
17.73
 2,000 17.57 17.73 17.57 0 0 0
12/04/2022
17.57
 10,200 17.65 17.65 16.93 4,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |