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)
31/08/2022
21.31
 20,700 21.31 21.31 21.31 10,800 0 0.3
30/08/2022
21.31
 3,500 21.31 21.56 21.31 0 0 0
29/08/2022
21.31
 800 21.31 21.31 19.69 0 0 0
26/08/2022
21.31
 26,700 21.31 21.31 21.31 0 0 0
25/08/2022
21.31
 2,100 20.80 21.31 21.31 0 0 0
24/08/2022
20.80
 300 21.31 21.31 20.80 0 0 0
23/08/2022
21.31
 3,100 21.31 21.31 19.60 0 0 0
22/08/2022
21.31
 200 21.31 21.31 21.31 0 0 0
19/08/2022
21.31
 5,200 20.54 21.31 21.31 0 0 0
18/08/2022
20.54
 1,600 19.18 20.54 20.54 0 0 0
17/08/2022
19.18
 100 21.31 21.31 19.18 0 0 0
16/08/2022
21.31
 0 21.31 21.31 21.31 0 0 0
15/08/2022
21.31
 1,500 22.16 22.16 21.31 0 0 0
12/08/2022
22.16
 1,000 22.16 22.16 22.16 0 0 0
11/08/2022
22.16
 1,600 23.01 23.01 22.16 0 0 0
10/08/2022
23.01
 6,200 23.01 23.01 22.84 0 0 0
09/08/2022
23.01
 2,000 21.31 23.01 23.01 0 0 0
08/08/2022
21.31
 0 21.31 21.31 21.31 0 0 0
05/08/2022
21.31
 0 21.31 21.31 21.31 0 0 0
04/08/2022
21.31
 0 21.31 21.31 21.31 0 0 0
03/08/2022
21.31
 0 21.31 21.31 21.31 0 0 0
02/08/2022
21.31
 2,000 18.84 21.31 21.31 0 0 0
01/08/2022
18.84
 700 21.31 21.73 18.84 0 0 0
29/07/2022
21.31
 2,000 21.31 21.31 21.31 0 0 0
28/07/2022
21.31
 81,400 21.14 21.31 21.14 0 0 0
27/07/2022
21.14
 46,200 21.31 21.31 21.14 0 0 0
26/07/2022
21.31
 200 21.31 21.31 21.31 0 0 0
25/07/2022
21.31
 700 18.49 21.31 21.22 0 0 0
22/07/2022
18.49
 300 21.14 21.31 17.98 0 0 0
21/07/2022
21.14
 500 18.58 21.14 21.14 0 0 0
20/07/2022
18.58
 0 18.58 18.58 18.58 0 0 0
19/07/2022
18.58
 0 18.58 18.58 18.58 0 0 0
18/07/2022
18.58
 0 18.58 18.58 18.58 0 0 0
15/07/2022
18.58
 0 18.58 18.58 18.58 0 0 0
14/07/2022
18.58
 100 21.31 21.31 18.58 0 0 0
13/07/2022
21.31
 3,200 20.88 21.31 21.31 0 0 0
12/07/2022
20.88
 30,200 20.03 20.88 17.64 7,300 100 0.2
11/07/2022
20.03
 8,500 17.90 20.03 19.01 1,100 0 0.0
08/07/2022
17.90
 0 17.90 17.90 17.90 0 0 0
07/07/2022
17.90
 1,500 18.07 18.07 17.90 0 0 0
06/07/2022
18.07
 0 17.56 18.07 18.07 0 0 0
05/07/2022
17.56
 500 18.41 18.41 17.56 200 0 0.0
04/07/2022
18.41
 0 18.41 18.41 18.41 0 0 0
01/07/2022
18.41
 0 18.41 18.41 18.41 0 0 0
30/06/2022
18.41
 0 18.49 18.41 18.41 0 0 0
29/06/2022
18.49
 600 19.60 19.60 17.73 300 100 0.0
28/06/2022
19.60
 18,300 19.60 19.60 17.47 4,500 100 0.1
27/06/2022
19.60
 3,200 18.58 19.60 19.60 2,000 0 0.0
24/06/2022
18.58
 7,400 19.43 19.60 17.73 2,500 100 0.1
23/06/2022
19.43
 1,500 19.60 19.60 18.75 1,000 0 0.0
22/06/2022
19.60
 1,800 19.09 19.60 17.56 0 100 -0.0
21/06/2022
19.09
 200 19.18 19.18 19.09 0 0 0
20/06/2022
19.18
 22,900 19.09 19.35 17.47 100 100 0.0
17/06/2022
19.09
 6,300 17.30 19.09 17.90 0 0 0
16/06/2022
17.30
 100 18.75 18.75 17.30 0 100 -0.0
15/06/2022
18.75
 1,000 17.39 18.75 18.75 0 0 0
14/06/2022
17.39
 100 18.49 18.49 17.39 0 100 -0.0
13/06/2022
18.49
 100 19.18 19.18 18.49 0 0 0
10/06/2022
19.18
 1,000 19.01 19.18 19.18 0 0 0
09/06/2022
19.01
 0 19.18 19.01 19.18 0 0 0
08/06/2022
19.18
 600 18.75 19.18 18.32 0 0 0
07/06/2022
18.75
 1,000 18.75 18.75 18.75 0 0 0
06/06/2022
18.75
 1,000 18.15 18.75 18.75 0 0 0
03/06/2022
18.15
 1,600 18.75 18.75 17.13 0 100 -0.0
02/06/2022
18.75
 10,100 18.75 18.75 18.15 5,000 0 0.1
01/06/2022
18.75
 5,000 17.22 18.75 18.75 0 0 0
31/05/2022
17.22
 0 17.22 17.22 17.22 0 0 0
30/05/2022
17.22
 100 18.41 18.41 17.22 0 0 0
27/05/2022
18.41
 0 18.32 18.41 18.32 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
26/05/2022
18.32
 10,100 19.01 19.01 18.32 9,100 0 0.2
25/05/2022
19.01
 4,600 17.57 19.01 18.77 0 0 0
24/05/2022
17.57
 0 17.57 17.57 17.57 0 0 0
23/05/2022
17.57
 0 17.57 17.57 17.57 0 0 0
20/05/2022
17.57
 0 17.57 17.57 17.57 0 0 0
19/05/2022
17.57
 100 17.09 17.57 17.57 0 0 0
18/05/2022
17.09
 100 17.25 17.25 17.09 0 100 -0.0
17/05/2022
17.25
 0 17.25 17.25 17.25 0 0 0
16/05/2022
17.25
 100 18.77 18.77 17.25 0 0 0
13/05/2022
18.77
 1,000 18.85 18.85 17.09 0 0 0
12/05/2022
18.85
 300 19.01 19.01 18.85 0 0 0
11/05/2022
19.01
 0 18.77 19.01 19.01 0 0 0
10/05/2022
18.77
 6,700 18.77 19.17 18.77 0 0 0
09/05/2022
18.77
 1,500 18.37 18.77 18.77 0 0 0
06/05/2022
18.37
 3,200 18.45 18.45 18.37 0 0 0
05/05/2022
18.45
 4,000 18.13 18.45 18.21 0 0 0
04/05/2022
18.13
 4,500 18.77 18.77 17.73 0 0 0
29/04/2022
18.77
 15,300 17.97 19.01 17.57 4,000 0 0.1
28/04/2022
17.97
 8,000 17.25 19.88 17.57 0 0 0
27/04/2022
17.25
 17,000 18.69 18.69 17.25 0 0 0
26/04/2022
18.69
 1,800 17.01 18.69 17.01 500 100 0.0
25/04/2022
17.01
 800 19.09 19.57 16.85 0 0 0
22/04/2022
19.09
 100 19.09 19.09 19.09 0 0 0
21/04/2022
19.09
 2,300 19.09 19.09 17.97 0 0 0
20/04/2022
19.09
 0 19.09 19.09 19.09 0 0 0
19/04/2022
19.09
 100 18.29 19.09 19.09 0 0 0
18/04/2022
18.29
 1,200 18.29 19.01 17.57 0 0 0
15/04/2022
18.29
 1,400 17.81 18.29 17.73 0 0 0
14/04/2022
17.81
 200 17.73 17.81 17.81 0 0 0
13/04/2022
17.73
 2,000 17.57 17.73 17.57 0 0 0
12/04/2022
17.57
 10,200 17.65 17.65 16.93 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |