CTCP Thủy điện ĐăK Đoa (hpd)

23.70
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
(2024-08-19) 		-0.10 -0.42% 85,200 -7,200 -0.2
23.50
26.10
23.90
2 tháng
(2024-07-22) 		-2.10 -8.08% 108,800 -7,200 -0.2
23.50
26.10
23.90
3 tháng
(2024-06-20) 		-1.81 -7.04% 167,300 -13,200 -0.3
23.50
26.10
23.90
6 tháng
(2024-03-22) 		-0.94 -3.80% 468,600 77,200 2.0
23.50
26.39
23.90
12 tháng
(2023-09-25) 		3.20 15.44% 1,661,600 566,300 13.2
20.32
26.39
23.90
24 tháng
(2022-09-29) 		3.79 18.82% 2,456,700 701,200 16.0
14.69
26.39
23.90
36 tháng
(2021-10-04) 		9.81 69.66% 3,235,115 857,200 19.4
14.09
26.39
23.90
60 tháng
(2019-10-15) 		12.63 112.03% 4,302,846 864,300 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)
24/04/2024
24.75
 0 24.75 24.75 24.75 0 0 0
23/04/2024
24.75
 0 24.75 24.75 24.75 0 0 0
22/04/2024
24.56
 15,100 22.63 25.04 22.63 6,000 100 0.2
19/04/2024
25.04
 0 25.04 25.04 25.04 0 0 0
17/04/2024
24.07
 12,500 25.23 25.52 24.07 7,000 0 0.2
16/04/2024
23.79
 3,800 24.36 24.46 23.79 500 0 0.0
15/04/2024
24.07
 11,700 24.84 24.84 24.07 5,000 0 0.1
12/04/2024
25.42
 24,100 24.56 26.19 24.56 13,000 0 0.3
11/04/2024
24.56
 8,400 24.46 24.56 24.46 2,900 0 0.1
10/04/2024
24.07
 6,600 24.27 24.27 24.07 0 0 0
09/04/2024
24.36
 0 24.36 24.36 24.36 0 0 0
08/04/2024
24.36
 1,200 24.07 24.56 24.07 0 0 0
05/04/2024
24.46
 11,800 24.46 24.75 24.46 6,000 0 0.2
04/04/2024
24.46
 22,500 24.46 24.65 24.07 4,000 0 0.1
03/04/2024
24.46
 7,000 24.46 24.46 24.36 3,000 0 0.1
02/04/2024
24.46
 5,800 24.36 24.46 24.36 3,100 0 0.1
01/04/2024
24.46
 2,200 24.46 24.46 24.46 0 0 0
29/03/2024
24.36
 200 24.46 24.46 24.36 0 0 0
28/03/2024
24.07
 21,100 24.46 24.56 24.07 7,700 0 0.2
27/03/2024
24.46
 9,500 23.79 24.46 23.79 4,000 0 0.1
26/03/2024
24.46
 17,500 23.88 24.46 23.59 4,900 0 0.1
25/03/2024
24.56
 200 24.84 24.84 24.56 0 0 0
22/03/2024
24.84
 5,300 23.98 24.84 24.07 2,000 0 0.1
21/03/2024
23.98
 1,900 23.88 24.07 23.88 0 0 0
20/03/2024
23.88
 4,400 24.17 24.17 23.88 0 0 0
19/03/2024
24.17
 5,700 24.07 24.17 24.07 0 0 0
18/03/2024
24.07
 900 24.07 24.56 24.07 0 0 0
15/03/2024
24.07
 5,600 24.36 24.36 24.07 3,300 0 0.1
14/03/2024
24.36
 600 24.65 24.65 24.36 0 0 0
13/03/2024
24.65
 9,400 24.56 24.65 24.56 4,000 0 0.1
12/03/2024
24.56
 3,400 24.56 24.56 24.56 2,000 0 0.1
11/03/2024
24.56
 8,600 24.27 24.84 24.56 4,000 0 0.1
08/03/2024
24.27
 600 24.07 24.27 24.17 400 0 0.0
07/03/2024
24.07
 1,700 24.07 24.27 24.07 200 0 0.0
06/03/2024
24.07
 100 24.07 24.07 24.07 0 0 0
05/03/2024
24.07
 8,300 24.07 24.07 24.07 3,600 0 0.1
04/03/2024
24.07
 100 23.98 24.07 24.07 0 0 0
01/03/2024
23.98
 1,000 24.07 24.07 23.98 0 0 0
29/02/2024
24.07
 1,100 24.07 24.07 23.88 800 0 0.0
28/02/2024
24.07
 15,100 23.88 24.07 23.79 5,000 0 0.1
27/02/2024
23.88
 700 23.88 23.88 23.88 0 0 0
26/02/2024
23.88
 400 23.88 23.88 23.88 0 0 0
23/02/2024
23.88
 100 23.88 23.88 23.88 0 0 0
22/02/2024
23.88
 2,400 24.07 24.07 23.88 0 0 0
21/02/2024
24.07
 500 23.88 24.07 23.88 0 0 0
20/02/2024
23.88
 1,900 23.98 23.98 23.88 900 0 0.0
19/02/2024
23.98
 4,900 23.79 23.98 23.79 900 0 0.0
16/02/2024
23.79
 3,000 23.79 23.79 23.79 1,000 0 0.0
15/02/2024
23.79
 1,100 23.79 23.79 23.79 0 0 0
06/02/2024
23.79
 2,000 23.98 23.98 23.79 0 0 0
05/02/2024
23.98
 35,400 23.59 23.98 23.69 4,800 0 0.1
02/02/2024
23.59
 47,400 23.50 23.59 23.21 12,500 0 0.3
01/02/2024
23.50
 6,200 23.59 23.59 23.11 0 0 0
29/01/2024
23.59
 8,400 23.30 23.59 23.59 0 0 0
26/01/2024
23.30
 10,400 23.30 23.40 23.30 2,600 0 0.1
25/01/2024
23.30
 24,900 23.30 23.30 23.21 13,600 0 0.3
24/01/2024
23.30
 9,500 23.30 23.30 23.30 3,000 0 0.1
23/01/2024
23.30
 100 23.11 23.30 23.30 0 0 0
22/01/2024
23.11
 16,100 23.40 23.40 23.11 7,100 0 0.2
19/01/2024
23.40
 1,200 24.56 24.56 21.67 0 100 -0.0
18/01/2024
24.56
 100 22.92 24.56 24.56 0 0 0
17/01/2024
22.92
 31,800 22.92 23.11 22.82 15,000 0 0.4
16/01/2024
22.92
 24,600 22.82 22.92 22.82 14,700 0 0.3
15/01/2024
22.82
 118,500 22.82 22.92 22.82 55,000 0 1.3
12/01/2024
22.82
 36,500 22.73 22.82 22.63 10,000 0 0.2
11/01/2024
22.73
 18,600 22.63 22.82 22.63 10,000 0 0.2
10/01/2024
22.63
 9,200 22.63 22.92 22.63 5,200 0 0.1
09/01/2024
22.63
 8,000 22.15 22.63 22.63 4,000 0 0.1
08/01/2024
22.15
 300 22.15 22.15 22.15 0 0 0
05/01/2024
22.15
 200 22.15 22.15 22.15 0 0 0
04/01/2024
22.15
 200 22.53 22.53 22.15 0 0 0
02/01/2024
22.53
 11,600 22.53 22.53 22.53 8,500 0 0.2
29/12/2023
22.53
 300 22.63 22.63 22.53 0 0 0
27/12/2023
22.63
 10,000 21.96 23.11 22.63 5,000 0 0.1
26/12/2023
21.96
 22,800 22.53 22.53 21.76 9,000 0 0.2
25/12/2023
22.53
 10,000 22.44 22.53 22.53 5,000 0 0.1
22/12/2023
22.44
 12,300 22.44 22.53 22.44 7,000 0 0.2
21/12/2023
22.44
 18,000 22.53 22.53 21.67 11,000 0 0.3
20/12/2023
22.53
 13,000 21.96 22.53 22.53 4,000 0 0.1
19/12/2023
21.96
 8,200 22.53 22.53 21.76 3,100 0 0.1
18/12/2023
22.53
 5,000 21.67 22.82 22.53 0 0 0
15/12/2023
21.67
 19,500 22.82 22.92 21.19 11,000 100 0.3
14/12/2023
22.82
 25,000 21.67 23.11 22.63 12,000 0 0.3
13/12/2023
21.67
 9,300 22.15 22.63 21.67 5,000 0 0.1
12/12/2023
22.15
 4,000 22.05 22.15 22.15 2,000 0 0.0
11/12/2023
22.05
 5,200 21.57 22.15 22.05 2,000 0 0.0
08/12/2023
21.57
 8,200 21.57 21.57 21.57 2,000 0 0.0
07/12/2023
21.57
 16,400 21.67 21.67 21.38 8,000 0 0.2
06/12/2023
21.67
 6,000 21.38 21.67 21.67 2,000 0 0.0
05/12/2023
21.38
 2,200 21.57 21.57 21.19 0 0 0
04/12/2023
21.57
 11,300 21.09 21.86 21.57 6,300 0 0.1
01/12/2023
21.09
 1,500 20.80 21.09 21.09 800 0 0.0
30/11/2023
20.80
 100 20.70 20.80 20.80 0 0 0
29/11/2023
20.70
 500 20.70 20.90 20.70 0 0 0
28/11/2023
20.70
 5,000 21.67 21.67 20.70 0 0 0
27/11/2023
21.67
 5,800 21.67 21.67 21.67 2,000 0 0.0
24/11/2023
21.67
 6,000 21.19 21.86 21.67 2,000 0 0.0
23/11/2023
21.19
 5,000 21.67 21.67 21.09 0 0 0
22/11/2023
21.67
 11,900 22.15 22.15 20.03 4,600 0 0.1
21/11/2023
22.15
 13,900 21.67 22.15 21.57 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |