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)
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
11/11/2021
16.29
 100 15.30 16.29 16.29 0 0 0
10/11/2021
15.30
 3,000 15.30 15.30 15.30 0 0 0
09/11/2021
15.30
 100 15.91 15.91 15.30 0 0 0
08/11/2021
15.91
 2,700 15.23 15.91 15.15 2,400 0 0.0
05/11/2021
15.23
 3,900 14.92 15.23 14.92 300 0 0.0
04/11/2021
14.92
 400 14.92 14.92 14.92 400 0 0.0
03/11/2021
14.92
 1,000 15.30 15.30 14.85 400 0 0.0
02/11/2021
15.30
 600 14.77 16.60 14.85 300 0 0.0
01/11/2021
14.77
 36,800 14.77 16.14 14.70 18,000 0 0.3
29/10/2021
14.77
 48,500 15.23 15.61 14.77 23,400 0 0.5
28/10/2021
15.23
 4,500 15.15 15.84 14.77 900 0 0.0
27/10/2021
15.15
 0 15.15 15.15 15.15 0 0 0
26/10/2021
15.15
 1,600 15.15 15.15 15.15 1,400 0 0.0
25/10/2021
15.15
 3,700 15.08 15.23 15.15 2,500 0 0.0
22/10/2021
15.08
 6,500 16.37 16.37 15.08 1,400 0 0.0
21/10/2021
16.37
 15,200 15.23 16.37 15.23 13,800 0 0.3
20/10/2021
15.23
 22,000 15.23 17.59 15.23 8,300 0 0.2
19/10/2021
15.23
 10,300 15.53 17.36 15.23 2,000 0 0.0
18/10/2021
15.53
 5,400 15.53 17.28 15.08 1,000 0 0.0
15/10/2021
15.53
 900 17.59 17.59 15.00 0 0 0
14/10/2021
17.59
 100 16.14 17.59 17.59 0 0 0
13/10/2021
16.14
 800 14.09 16.14 14.54 0 0 0
12/10/2021
14.09
 0 14.09 14.09 14.09 0 0 0
11/10/2021
14.09
 0 14.09 14.09 14.09 0 0 0
08/10/2021
14.09
 0 14.09 14.09 14.09 0 0 0
07/10/2021
14.09
 500 14.09 14.09 14.09 0 0 0
06/10/2021
14.09
 0 14.09 14.09 14.09 0 0 0
05/10/2021
14.09
 3,000 14.09 14.09 14.09 0 0 0
04/10/2021
14.09
 4,800 14.09 14.09 14.09 0 0 0
01/10/2021
14.09
 5,000 14.09 14.09 14.09 0 0 0
30/09/2021
14.09
 1,000 13.78 14.09 14.09 0 0 0
29/09/2021
13.78
 6,400 14.47 14.47 13.71 0 0 0
28/09/2021
14.47
 200 14.09 14.47 12.03 0 100 -0.0
27/09/2021
14.09
 0 14.09 14.09 14.09 0 0 0
24/09/2021
14.09
 1,800 14.09 14.09 14.09 1,600 0 0.0
23/09/2021
14.09
 1,600 13.93 14.09 14.09 0 0 0
22/09/2021
13.93
 0 13.93 13.93 13.93 0 0 0
21/09/2021
13.93
 0 13.93 13.93 13.93 0 0 0
20/09/2021
13.93
 0 13.93 13.93 13.93 0 0 0
17/09/2021
13.93
 1,000 13.93 13.93 13.93 0 0 0
16/09/2021
13.93
 0 13.93 13.93 13.93 0 0 0
15/09/2021
13.93
 0 13.93 13.93 13.93 0 0 0
14/09/2021
13.93
 9,000 13.71 14.09 13.78 0 0 0
13/09/2021
13.71
 2,000 13.71 13.71 13.71 0 0 0
10/09/2021
13.71
 40,000 14.16 14.16 13.71 0 0 0
09/09/2021
14.16
 3,000 14.16 14.16 14.16 0 0 0
08/09/2021
14.16
 0 14.16 14.16 14.16 0 0 0
07/09/2021
14.16
 1,500 14.47 14.47 14.09 0 0 0
06/09/2021
14.47
 17,100 13.40 14.47 14.39 0 0 0
01/09/2021
13.40
 0 13.40 13.40 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |