CTCP Thủy điện ĐăK Đoa (hpd)

24
0.10
(0.42%)
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)
03/09/2020
10.41
 2,400 9.07 10.41 9.14 0 0 0
01/09/2020
9.07
 0 9.00 9.07 9.07 0 0 0
31/08/2020
9.00
 1,600 10.55 10.55 9.00 0 0 0
28/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
27/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
26/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
25/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
24/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
21/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
20/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
19/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
18/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
17/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
14/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
13/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
12/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
11/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
10/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
07/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
06/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
05/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
04/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
03/08/2020
10.55
 0 10.55 10.55 10.55 0 0 0
31/07/2020
10.55
 0 10.55 10.55 10.55 0 0 0
30/07/2020
10.55
 1,000 10.06 10.55 10.55 0 0 0
29/07/2020
10.06
 0 10.06 10.06 10.06 0 0 0
28/07/2020
10.06
 0 10.06 10.06 10.06 0 0 0
27/07/2020
10.06
 0 10.06 10.06 10.06 0 0 0
24/07/2020
10.06
 0 10.06 10.06 10.06 0 0 0
23/07/2020
10.06
 0 10.06 10.06 10.06 0 0 0
22/07/2020
10.06
 9,400 10.06 10.27 9.14 0 0 0
21/07/2020
10.06
 100 10.06 10.06 10.06 0 0 0
20/07/2020
10.06
 0 10.06 10.06 10.06 0 0 0
17/07/2020
10.06
 0 10.06 10.06 10.06 0 0 0
16/07/2020
10.06
 1,200 10.62 10.62 10.06 0 0 0
15/07/2020
10.62
 2,100 10.90 10.90 10.62 0 0 0
14/07/2020
10.90
 6,300 10.20 10.90 10.55 0 0 0
13/07/2020
10.20
 0 10.20 10.20 10.20 0 0 0
10/07/2020
10.20
 0 10.20 10.20 10.20 0 0 0
09/07/2020
10.20
 500 10.55 10.55 10.20 0 0 0
08/07/2020
10.55
 5,700 10.20 10.55 10.55 0 0 0
07/07/2020
10.20
 500 10.20 10.20 10.20 0 0 0
06/07/2020
10.20
 3,500 10.20 10.20 10.20 0 0 0
03/07/2020
10.20
 1,600 10.20 10.20 10.20 0 0 0
02/07/2020
10.20
 0 10.20 10.20 10.20 0 0 0
01/07/2020
10.20
 3,500 10.13 10.20 10.20 0 0 0
30/06/2020
10.13
 700 10.83 10.83 10.13 0 0 0
29/06/2020
10.83
 44,800 11.18 11.18 10.83 0 0 0
26/06/2020
11.18
 0 11.96 11.18 11.18 0 0 0
25/06/2020
11.96
 1,200 10.97 11.96 10.41 0 0 0
24/06/2020: Cổ tức tiền mặt tỉ lệ: 9%
24/06/2020
10.97
 600 10.48 10.97 10.97 0 0 0
23/06/2020
10.48
 1,900 10.48 10.48 10.48 0 0 0
22/06/2020
10.48
 1,700 10.48 10.61 10.48 0 0 0
19/06/2020
10.48
 0 10.28 10.48 10.48 0 0 0
18/06/2020
10.28
 1,600 10.61 10.61 10.28 0 0 0
17/06/2020
10.61
 100 10.61 10.61 10.61 0 0 0
16/06/2020
10.61
 2,700 10.61 10.61 10.48 0 0 0
15/06/2020
10.61
 0 10.61 10.61 10.61 0 0 0
12/06/2020
10.61
 0 10.61 10.61 10.61 0 0 0
11/06/2020
10.61
 600 10.61 10.61 10.61 0 0 0
10/06/2020
10.61
 400 10.55 10.61 10.61 0 0 0
09/06/2020
10.55
 0 10.55 10.55 10.55 0 0 0
08/06/2020
10.55
 4,700 10.55 10.55 10.55 0 0 0
05/06/2020
10.55
 7,700 10.61 10.61 10.55 0 0 0
04/06/2020
10.61
 1,400 10.48 10.61 10.61 0 0 0
03/06/2020
10.48
 0 10.48 10.48 10.48 0 0 0
02/06/2020
10.48
 0 10.48 10.48 10.48 0 0 0
01/06/2020
10.48
 1,500 10.61 10.61 10.48 0 0 0
29/05/2020
10.61
 0 10.61 10.61 10.61 0 0 0
28/05/2020
10.61
 0 10.61 10.61 10.61 0 0 0
27/05/2020
10.61
 0 10.61 10.61 10.61 0 0 0
26/05/2020
10.61
 200 10.61 10.61 10.61 0 0 0
25/05/2020
10.61
 1,100 10.61 10.61 10.61 0 0 0
22/05/2020
10.61
 1,700 10.68 10.68 10.61 0 0 0
21/05/2020
10.68
 0 10.68 10.68 10.68 0 0 0
20/05/2020
10.68
 700 10.68 10.68 10.68 0 0 0
19/05/2020
10.68
 1,000 10.68 10.68 10.68 0 0 0
18/05/2020
10.68
 0 10.68 10.68 10.68 0 0 0
15/05/2020
10.68
 300 10.74 10.74 10.68 0 0 0
14/05/2020
10.74
 0 10.74 10.74 10.74 0 0 0
13/05/2020
10.74
 400 10.88 10.88 10.74 0 0 0
12/05/2020
10.88
 0 10.88 10.88 10.88 0 0 0
11/05/2020
10.88
 0 10.88 10.88 10.88 0 0 0
08/05/2020
10.88
 0 10.88 10.88 10.88 0 0 0
07/05/2020
10.88
 0 10.88 10.88 10.88 0 0 0
06/05/2020
10.88
 0 10.88 10.88 10.88 0 0 0
05/05/2020
10.88
 0 10.88 10.88 10.88 0 0 0
04/05/2020
10.88
 0 10.88 10.88 10.88 0 0 0
29/04/2020
10.88
 0 10.88 10.88 10.88 0 0 0
28/04/2020
10.88
 0 10.88 10.88 10.88 0 0 0
27/04/2020
10.88
 0 10.88 10.88 10.88 0 0 0
24/04/2020
10.88
 0 10.88 10.88 10.88 0 0 0
23/04/2020
10.88
 0 10.88 10.88 10.88 0 0 0
22/04/2020
10.88
 0 10.88 10.88 10.88 0 0 0
21/04/2020
10.88
 0 10.88 10.88 10.88 0 0 0
20/04/2020
10.88
 0 10.88 10.88 10.88 0 0 0
17/04/2020
10.88
 0 10.88 10.88 10.88 0 0 0
16/04/2020
10.88
 0 10.88 10.88 10.88 0 0 0
15/04/2020
10.88
 0 10.88 10.88 10.88 0 0 0
14/04/2020
10.88
 0 10.88 10.88 10.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |