CTCP Thủy điện ĐăK Đoa (hpd)

23.90
0.20
(0.84%)
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)
30/01/2023
18.07
 600 16.64 18.25 16.73 0 0 0
27/01/2023
16.64
 0 16.64 16.64 16.64 0 0 0
19/01/2023
16.64
 0 16.64 16.64 16.64 0 0 0
18/01/2023
16.64
 0 16.64 16.64 16.64 0 0 0
17/01/2023
16.64
 0 16.64 16.64 16.64 0 0 0
16/01/2023
16.64
 100 18.16 18.16 16.64 0 100 -0.0
13/01/2023
18.16
 5,300 16.47 18.25 18.16 0 0 0
12/01/2023
16.47
 0 16.47 16.47 16.47 0 0 0
11/01/2023
16.47
 100 18.25 18.25 16.47 0 100 -0.0
10/01/2023
18.25
 1,100 16.20 18.25 18.25 0 0 0
09/01/2023
16.20
 100 18.25 18.25 16.20 0 100 -0.0
06/01/2023
18.25
 2,700 16.02 18.25 16.11 0 100 -0.0
05/01/2023
16.02
 100 18.25 18.25 16.02 0 100 -0.0
04/01/2023
18.25
 5,000 17.44 18.25 18.25 0 0 0
03/01/2023
17.44
 2,200 17.44 17.44 15.58 0 100 -0.0
30/12/2022
17.44
 1,000 15.22 17.44 17.44 0 0 0
29/12/2022
15.22
 100 17.89 17.89 15.22 0 100 -0.0
28/12/2022
17.89
 3,100 17.89 17.89 15.22 0 100 -0.0
27/12/2022
17.89
 1,000 17.80 17.89 17.89 0 0 0
26/12/2022
17.80
 10,100 15.66 17.98 17.80 0 0 0
23/12/2022
15.66
 100 15.40 15.66 15.66 0 0 0
22/12/2022
15.40
 100 17.53 17.53 15.40 0 100 -0.0
21/12/2022
17.53
 15,900 15.31 17.53 17.53 0 0 0
20/12/2022
15.31
 0 15.31 15.31 15.31 0 0 0
19/12/2022
15.31
 100 16.91 16.91 15.31 0 0 0
16/12/2022
16.91
 1,000 15.58 16.91 16.91 0 0 0
15/12/2022
15.58
 0 15.58 15.58 15.58 0 0 0
14/12/2022
15.58
 100 16.91 16.91 15.58 0 0 0
13/12/2022
16.91
 0 16.91 16.91 16.91 0 0 0
12/12/2022
16.91
 1,000 15.13 16.91 16.91 0 0 0
09/12/2022
15.13
 100 17.80 17.80 15.13 0 100 -0.0
08/12/2022
17.80
 0 17.80 17.80 17.80 0 0 0
07/12/2022
17.80
 0 17.80 17.80 17.80 0 0 0
06/12/2022
17.80
 0 17.80 17.80 17.80 0 0 0
05/12/2022
17.80
 2,500 17.80 17.80 17.80 0 0 0
02/12/2022
17.80
 2,000 15.66 17.80 17.80 0 0 0
01/12/2022
15.66
 0 15.66 15.66 15.66 0 0 0
30/11/2022
15.66
 0 15.66 15.66 15.66 0 0 0
29/11/2022
15.66
 200 17.71 17.71 15.66 0 0 0
28/11/2022
17.71
 0 17.71 17.71 17.71 0 0 0
25/11/2022
17.71
 2,900 17.80 17.80 17.36 0 0 0
24/11/2022
17.80
 0 17.80 17.80 17.80 0 0 0
23/11/2022
17.80
 0 17.80 17.80 17.80 0 0 0
22/11/2022
17.80
 100 16.02 17.80 17.80 100 0 0.0
21/11/2022
16.02
 1,000 15.22 16.02 16.02 0 0 0
18/11/2022
15.22
 2,900 14.69 15.31 14.69 0 0 0
17/11/2022
14.69
 100 16.02 16.02 14.69 0 100 -0.0
16/11/2022
16.02
 1,100 16.02 16.02 15.13 0 100 -0.0
15/11/2022
16.02
 2,900 16.11 16.11 15.58 0 0 0
14/11/2022
16.11
 100 19.49 19.49 16.11 0 100 -0.0
11/11/2022
19.49
 200 19.49 19.49 16.29 0 100 -0.0
10/11/2022
19.49
 8,900 19.58 20.38 17.09 6,500 100 0.1
09/11/2022
19.58
 1,500 19.49 19.58 18.96 0 0 0
08/11/2022
19.49
 500 20.29 20.29 17.80 200 100 0.0
07/11/2022
20.29
 100 20.29 20.29 20.29 100 100 0
04/11/2022
20.29
 100 19.76 20.29 20.29 0 0 0
03/11/2022
19.76
 7,000 19.14 20.03 18.25 700 0 0.0
02/11/2022
19.14
 0 19.14 19.14 19.14 0 0 0
01/11/2022
19.14
 0 18.87 19.14 18.87 0 0 0
31/10/2022
18.87
 16,600 20.74 20.74 18.78 6,700 100 0.1
28/10/2022
20.74
 200 18.69 20.83 20.74 0 0 0
27/10/2022
18.69
 100 20.47 20.47 18.69 0 100 -0.0
26/10/2022
20.47
 15,000 20.56 24.12 18.69 14,100 100 0.3
25/10/2022
20.56
 300 22.16 24.03 18.69 0 100 -0.0
24/10/2022
22.16
 300 19.58 22.16 18.69 0 100 -0.0
21/10/2022
19.58
 1,300 21.09 24.21 18.87 0 100 -0.0
20/10/2022
21.09
 0 21.09 21.09 21.09 0 0 0
19/10/2022
21.09
 15,300 21.27 23.05 18.69 9,700 100 0.2
18/10/2022
21.27
 2,800 20.47 23.50 18.51 2,400 100 0.1
17/10/2022
20.47
 100 18.69 20.47 20.47 0 0 0
14/10/2022
18.69
 0 18.69 18.69 18.69 0 0 0
13/10/2022
18.69
 100 19.40 19.40 18.69 0 100 -0.0
12/10/2022
19.40
 0 18.69 19.40 18.69 0 0 0
11/10/2022
18.69
 5,300 19.94 19.94 18.69 2,000 100 0.0
10/10/2022
19.94
 0 19.94 19.94 19.94 0 0 0
07/10/2022
19.94
 100 20.03 20.03 19.94 0 0 0
06/10/2022
20.03
 2,600 20.92 20.92 19.76 1,400 100 0.0
05/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2022
20.92
 800 20.11 21.00 20.92 0 0 0
04/10/2022
20.11
 0 20.11 20.11 20.11 0 0 0
03/10/2022
20.11
 0 20.11 20.11 20.11 0 0 0
30/09/2022
20.11
 0 20.11 20.11 20.11 0 0 0
29/09/2022
20.11
 0 20.37 20.11 20.37 0 0 0
28/09/2022
20.37
 3,100 21.48 21.48 20.03 0 0 0
27/09/2022
21.48
 0 21.48 21.48 21.48 0 0 0
26/09/2022
21.48
 0 21.31 21.48 21.31 0 0 0
23/09/2022
21.31
 1,500 20.46 21.73 21.31 1,000 0 0.0
22/09/2022
20.46
 6,600 21.48 21.48 19.94 0 0 0
21/09/2022
21.48
 0 21.48 21.48 21.48 0 0 0
20/09/2022
21.48
 0 21.48 21.48 21.48 0 0 0
19/09/2022
21.48
 0 21.48 21.48 21.48 0 0 0
16/09/2022
21.48
 0 21.48 21.48 21.48 0 0 0
15/09/2022
21.48
 0 21.48 21.48 21.48 0 0 0
14/09/2022
21.48
 0 21.48 21.48 21.48 0 0 0
13/09/2022
21.48
 5,800 21.22 21.56 21.48 4,700 0 0.1
12/09/2022
21.22
 3,400 20.71 21.73 19.86 2,300 100 0.1
09/09/2022
20.71
 0 21.22 20.71 20.71 0 0 0
08/09/2022
21.22
 8,000 21.22 21.22 20.20 4,000 0 0.1
07/09/2022
21.22
 200 21.31 21.31 19.86 0 100 -0.0
06/09/2022
21.31
 3,600 21.22 21.31 19.86 2,000 100 0.0
05/09/2022
21.22
 8,800 21.31 21.31 19.77 7,200 100 0.2

Chính sách bảo mật | Điều khoản sử dụng |