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)
31/08/2021
13.40
 200 12.64 13.40 13.40 0 0 0
30/08/2021
12.64
 0 12.64 12.64 12.64 0 0 0
27/08/2021
12.64
 0 12.64 12.64 12.64 0 0 0
26/08/2021
12.64
 0 12.64 12.64 12.64 0 0 0
25/08/2021
12.64
 0 14.09 12.64 12.64 0 0 0
24/08/2021
14.09
 200 13.02 14.09 11.12 0 100 -0.0
23/08/2021
13.02
 0 13.02 13.02 13.02 0 0 0
20/08/2021
13.02
 0 13.02 13.02 13.02 0 0 0
19/08/2021
13.02
 200 12.94 13.02 13.02 0 0 0
18/08/2021
12.94
 0 12.94 12.94 12.94 0 0 0
17/08/2021
12.94
 0 12.94 12.94 12.94 0 0 0
16/08/2021
12.94
 0 12.94 12.94 12.94 0 0 0
13/08/2021
12.94
 0 12.94 12.94 12.94 0 0 0
12/08/2021
12.94
 100 13.40 13.40 12.94 0 0 0
11/08/2021
13.40
 0 13.40 13.40 13.40 0 0 0
10/08/2021
13.40
 900 13.55 13.55 13.40 0 0 0
09/08/2021
13.55
 0 13.40 13.55 13.55 0 0 0
06/08/2021
13.40
 18,400 13.02 14.09 13.40 0 0 0
05/08/2021
13.02
 1,000 14.09 14.09 13.02 0 0 0
04/08/2021
14.09
 6,000 14.09 14.09 14.09 0 0 0
03/08/2021
14.09
 300 13.71 14.09 13.71 0 0 0
02/08/2021
13.71
 1,000 13.71 13.71 13.71 0 0 0
30/07/2021
13.71
 4,800 13.33 13.71 13.63 0 0 0
29/07/2021
13.33
 0 13.33 13.33 13.33 0 0 0
28/07/2021
13.33
 100 13.33 13.33 13.33 0 0 0
27/07/2021
13.33
 800 13.33 13.33 13.33 0 0 0
26/07/2021
13.33
 0 13.33 13.33 13.33 0 0 0
23/07/2021
13.33
 100 13.33 13.33 13.33 0 0 0
22/07/2021
13.33
 100 13.33 13.33 13.33 0 0 0
21/07/2021
13.33
 0 13.33 13.33 13.33 0 0 0
20/07/2021
13.33
 300 13.33 13.33 13.33 0 0 0
19/07/2021
13.33
 1,000 13.33 13.33 13.33 0 0 0
16/07/2021
13.33
 0 13.33 13.33 13.33 0 0 0
15/07/2021
13.33
 0 13.33 13.33 13.33 0 0 0
14/07/2021
13.33
 0 13.33 13.33 13.33 0 0 0
13/07/2021
13.33
 0 13.33 13.33 13.33 0 0 0
12/07/2021
13.33
 1,000 14.09 14.09 13.33 0 0 0
09/07/2021
14.09
 0 14.09 14.09 14.09 0 0 0
08/07/2021
14.09
 2,000 14.09 14.09 14.09 0 0 0
07/07/2021
14.09
 4,327 13.71 14.32 13.71 0 0 0
06/07/2021
13.71
 0 13.71 13.71 13.71 0 0 0
05/07/2021
13.71
 0 13.86 13.71 13.71 0 0 0
02/07/2021
13.86
 800 13.71 13.86 13.71 0 0 0
01/07/2021
13.71
 3,900 13.71 13.71 13.71 0 0 0
30/06/2021
13.71
 1,500 13.71 13.71 13.71 0 0 0
29/06/2021
13.71
 600 13.71 13.71 13.71 0 0 0
28/06/2021
13.71
 400 13.71 13.71 13.71 0 0 0
25/06/2021
13.71
 13,800 13.71 13.71 13.63 0 0 0
24/06/2021
13.71
 3,200 12.94 13.71 12.94 0 0 0
23/06/2021
12.94
 100 14.09 14.09 12.94 0 0 0
22/06/2021
14.09
 0 14.09 14.09 14.09 0 0 0
21/06/2021
14.09
 100 14.09 14.09 14.09 0 0 0
18/06/2021
14.09
 200 14.09 14.09 14.09 0 0 0
17/06/2021
14.09
 200 12.94 14.09 14.09 0 0 0
16/06/2021
12.94
 0 12.94 12.94 12.94 0 0 0
15/06/2021
12.94
 600 13.71 13.71 12.94 0 0 0
14/06/2021
13.71
 0 13.71 13.71 13.71 0 0 0
11/06/2021
13.71
 0 13.71 13.71 13.71 0 0 0
10/06/2021
13.71
 0 13.71 13.71 13.71 0 0 0
09/06/2021
13.71
 14,000 13.71 13.71 13.71 0 0 0
08/06/2021
13.71
 0 13.71 13.71 13.71 0 0 0
07/06/2021
13.71
 0 13.71 13.71 13.71 0 0 0
04/06/2021
13.71
 0 13.71 13.71 13.71 0 0 0
03/06/2021
13.71
 30,000 13.55 13.71 13.71 0 0 0
02/06/2021
13.55
 0 13.55 13.55 13.55 0 0 0
01/06/2021
13.55
 0 13.55 13.55 13.55 0 0 0
31/05/2021
13.55
 0 13.55 13.55 13.55 0 0 0
28/05/2021
13.55
 0 13.55 13.55 13.55 0 0 0
27/05/2021: Cổ tức tiền mặt tỉ lệ: 4%
27/05/2021
13.55
 0 13.55 13.55 13.55 0 0 0
26/05/2021
13.55
 0 13.55 13.55 13.55 0 0 0
25/05/2021
13.55
 0 13.55 13.55 13.55 0 0 0
24/05/2021
13.55
 0 13.63 13.55 13.63 0 0 0
21/05/2021
13.63
 9,102 13.40 13.63 13.40 0 0 0
20/05/2021
13.40
 500 13.40 13.40 13.40 0 0 0
19/05/2021
13.40
 3,400 13.40 13.40 13.40 0 0 0
18/05/2021
13.40
 112,000 13.18 13.40 13.03 0 0 0
17/05/2021
13.18
 13,100 13.11 13.18 13.18 0 0 0
14/05/2021
13.11
 1,000 13.11 13.11 13.11 0 0 0
13/05/2021
13.11
 27,100 13.40 13.40 13.11 0 0 0
12/05/2021
13.40
 31,000 12.96 13.40 13.03 0 0 0
11/05/2021
12.96
 0 13.03 12.96 13.03 0 0 0
10/05/2021
13.03
 5,700 13.03 13.03 12.66 0 0 0
07/05/2021
13.03
 1 13.03 13.03 13.03 0 0 0
06/05/2021
13.03
 0 13.03 13.03 13.03 0 0 0
05/05/2021
13.03
 10,000 13.03 13.03 13.03 0 0 0
04/05/2021
13.03
 86,200 13.03 13.03 13.03 0 0 0
29/04/2021
13.03
 1,000 13.03 13.03 13.03 0 0 0
28/04/2021
13.03
 4,300 13.03 13.03 13.03 0 0 0
27/04/2021
13.03
 9,500 13.03 13.03 13.03 0 0 0
26/04/2021
13.03
 5,800 13.03 13.03 13.03 0 0 0
23/04/2021
13.03
 1,001 12.66 13.03 13.03 0 0 0
22/04/2021
12.66
 5,000 13.33 13.33 12.66 0 0 0
20/04/2021
13.33
 0 13.33 13.33 13.33 0 0 0
19/04/2021
13.33
 0 13.33 13.33 13.33 0 0 0
16/04/2021
13.33
 100 13.40 13.40 13.33 0 0 0
15/04/2021
13.40
 1,800 13.40 13.40 13.26 0 0 0
14/04/2021
13.40
 2,000 13.26 13.40 13.40 0 0 0
13/04/2021
13.26
 0 13.26 13.26 13.26 0 0 0
12/04/2021
13.26
 2,000 13.26 13.26 13.26 0 0 0
09/04/2021
13.26
 0 13.26 13.26 13.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |