CTCP Thủy điện ĐăK Đoa (hpd)

26.30
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
(2024-04-19) 		0.30 1.15% 40,900 16,900 0.4
25.20
26.40
26.30
2 tháng
(2024-03-19) 		1.20 4.78% 224,300 80,000 2.1
24.70
26.40
26.30
3 tháng
(2024-02-19) 		1.40 5.62% 291,700 105,100 2.7
24.70
26.40
26.30
6 tháng
(2023-11-20) 		3.80 16.89% 975,800 380,800 9.2
21.50
26.40
26.30
12 tháng
(2023-05-24) 		8.28 45.93% 1,690,100 615,400 14.2
18.02
26.40
26.30
24 tháng
(2022-05-30) 		8.42 47.10% 2,579,900 758,700 17.4
15.25
26.40
26.30
36 tháng
(2021-06-03) 		12.07 84.78% 3,180,642 861,400 19.5
13.13
26.40
26.30
60 tháng
(2019-06-14) 		14.59 124.68% 4,391,946 867,200 19.6
9.35
26.40
26.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
26.30
0
 5,600 26.30 26.30 26.30 2,000 0 0.1
#2 16/05/2024
26.30
1
 10,000 26.50 26.50 26.30 5,000 0 0.1
#3 15/05/2024
25.30
0.10
 100 25.30 25.30 25.30 0 0 0
#4 14/05/2024
25.20
0
 0 25.20 25.20 25.20 0 0 0
#5 13/05/2024
25.20
0
 0 25.20 25.20 25.20 0 0 0
#6 10/05/2024
25.20
-1.20
 700 25.20 25.20 25.20 0 0 0
#7 09/05/2024
26.40
0
 0 26.40 26.40 26.40 0 0 0
#8 08/05/2024
26.40
0.30
 700 26.30 26.40 26.30 0 0 0
#9 07/05/2024
26.10
-0.20
 800 26.10 26.10 26 0 0 0
#10 06/05/2024
26.30
0.40
 100 26.30 26.30 26.30 0 0 0
#11 03/05/2024
25.90
0.20
 0 25.90 25.90 25.90 0 0 0
#12 02/05/2024
25.70
0
 7,600 25.80 26 25.70 4,000 0 0.1
#13 26/04/2024
25.70
0
 200 25.70 25.70 25.70 0 0 0
#14 25/04/2024
25.70
0
 0 25.70 25.70 25.70 0 0 0
#15 24/04/2024
25.70
0
 0 25.70 25.70 25.70 0 0 0
#16 23/04/2024
25.70
0.20
 0 25.70 25.70 25.70 0 0 0
#17 22/04/2024
25.50
-0.50
 15,100 23.50 26 23.50 6,000 100 0.2
#18 19/04/2024
26
1
 0 26 26 26 0 0 0
#19 17/04/2024
25
0.30
 12,500 26.20 26.50 25 7,000 0 0.2
#20 16/04/2024
24.70
-0.30
 3,800 25.30 25.40 24.70 500 0 0.0
#21 15/04/2024
25
-1.40
 11,700 25.80 25.80 25 5,000 0 0.1
#22 12/04/2024
26.40
0.90
 24,100 25.50 27.20 25.50 13,000 0 0.3
#23 11/04/2024
25.50
0.50
 8,400 25.40 25.50 25.40 2,900 0 0.1
#24 10/04/2024
25
-0.30
 6,600 25.20 25.20 25 0 0 0
#25 09/04/2024
25.30
0
 0 25.30 25.30 25.30 0 0 0
#26 08/04/2024
25.30
-0.10
 1,200 25 25.50 25 0 0 0
#27 05/04/2024
25.40
0
 11,800 25.40 25.70 25.40 6,000 0 0.2
#28 04/04/2024
25.40
0
 22,500 25.40 25.60 25 4,000 0 0.1
#29 03/04/2024
25.40
0
 7,000 25.40 25.40 25.30 3,000 0 0.1
#30 02/04/2024
25.40
0
 5,800 25.30 25.40 25.30 3,100 0 0.1
#31 01/04/2024
25.40
0.10
 2,200 25.40 25.40 25.40 0 0 0
#32 29/03/2024
25.30
0.30
 200 25.40 25.40 25.30 0 0 0
#33 28/03/2024
25
-0.40
 21,100 25.40 25.50 25 7,700 0 0.2
#34 27/03/2024
25.40
0
 9,500 24.70 25.40 24.70 4,000 0 0.1
#35 26/03/2024
25.40
-0.10
 17,500 24.80 25.40 24.50 4,900 0 0.1
#36 25/03/2024
25.50
-0.30
 200 25.80 25.80 25.50 0 0 0
#37 22/03/2024
25.80
0.90
 5,300 24.90 25.80 25 2,000 0 0.1
#38 21/03/2024
24.90
0.10
 1,900 24.80 25 24.80 0 0 0
#39 20/03/2024
24.80
-0.30
 4,400 25.10 25.10 24.80 0 0 0
#40 19/03/2024
25.10
0.10
 5,700 25 25.10 25 0 0 0
#41 18/03/2024
25
0
 900 25 25.50 25 0 0 0
#42 15/03/2024
25
-0.30
 5,600 25.30 25.30 25 3,300 0 0.1
#43 14/03/2024
25.30
-0.30
 600 25.60 25.60 25.30 0 0 0
#44 13/03/2024
25.60
0.10
 9,400 25.50 25.60 25.50 4,000 0 0.1
#45 12/03/2024
25.50
0
 3,400 25.50 25.50 25.50 2,000 0 0.1
#46 11/03/2024
25.50
0.30
 8,600 25.20 25.80 25.50 4,000 0 0.1
#47 08/03/2024
25.20
0.20
 600 25 25.20 25.10 400 0 0.0
#48 07/03/2024
25
0
 1,700 25 25.20 25 200 0 0.0
#49 06/03/2024
25
0
 100 25 25 25 0 0 0
#50 05/03/2024
25
0
 8,300 25 25 25 3,600 0 0.1
#51 04/03/2024
25
0.10
 100 24.90 25 25 0 0 0
#52 01/03/2024
24.90
-0.10
 1,000 25 25 24.90 0 0 0
#53 29/02/2024
25
0
 1,100 25 25 24.80 800 0 0.0
#54 28/02/2024
25
0.20
 15,100 24.80 25 24.70 5,000 0 0.1
#55 27/02/2024
24.80
0
 700 24.80 24.80 24.80 0 0 0
#56 26/02/2024
24.80
0
 400 24.80 24.80 24.80 0 0 0
#57 23/02/2024
24.80
0
 100 24.80 24.80 24.80 0 0 0
#58 22/02/2024
24.80
-0.20
 2,400 25 25 24.80 0 0 0
#59 21/02/2024
25
0.20
 500 24.80 25 24.80 0 0 0
#60 20/02/2024
24.80
-0.10
 1,900 24.90 24.90 24.80 900 0 0.0
#61 19/02/2024
24.90
0.20
 4,900 24.70 24.90 24.70 900 0 0.0
#62 16/02/2024
24.70
0
 3,000 24.70 24.70 24.70 1,000 0 0.0
#63 15/02/2024
24.70
0
 1,100 24.70 24.70 24.70 0 0 0
#64 06/02/2024
24.70
-0.20
 2,000 24.90 24.90 24.70 0 0 0
#65 05/02/2024
24.90
0.40
 35,400 24.50 24.90 24.60 4,800 0 0.1
#66 02/02/2024
24.50
0.10
 47,400 24.40 24.50 24.10 12,500 0 0.3
#67 01/02/2024
24.40
-0.10
 6,200 24.50 24.50 24 0 0 0
#68 29/01/2024
24.50
0.30
 8,400 24.20 24.50 24.50 0 0 0
#69 26/01/2024
24.20
0
 10,400 24.20 24.30 24.20 2,600 0 0.1
#70 25/01/2024
24.20
0
 24,900 24.20 24.20 24.10 13,600 0 0.3
#71 24/01/2024
24.20
0
 9,500 24.20 24.20 24.20 3,000 0 0.1
#72 23/01/2024
24.20
0.20
 100 24 24.20 24.20 0 0 0
#73 22/01/2024
24
-0.30
 16,100 24.30 24.30 24 7,100 0 0.2
#74 19/01/2024
24.30
-1.20
 1,200 25.50 25.50 22.50 0 100 -0.0
#75 18/01/2024
25.50
1.70
 100 23.80 25.50 25.50 0 0 0
#76 17/01/2024
23.80
0
 31,800 23.80 24 23.70 15,000 0 0.4
#77 16/01/2024
23.80
0.10
 24,600 23.70 23.80 23.70 14,700 0 0.3
#78 15/01/2024
23.70
0
 118,500 23.70 23.80 23.70 55,000 0 1.3
#79 12/01/2024
23.70
0.10
 36,500 23.60 23.70 23.50 10,000 0 0.2
#80 11/01/2024
23.60
0.10
 18,600 23.50 23.70 23.50 10,000 0 0.2
#81 10/01/2024
23.50
0
 9,200 23.50 23.80 23.50 5,200 0 0.1
#82 09/01/2024
23.50
0.50
 8,000 23 23.50 23.50 4,000 0 0.1
#83 08/01/2024
23
0
 300 23 23 23 0 0 0
#84 05/01/2024
23
0
 200 23 23 23 0 0 0
#85 04/01/2024
23
-0.40
 200 23.40 23.40 23 0 0 0
#86 02/01/2024
23.40
0
 11,600 23.40 23.40 23.40 8,500 0 0.2
#87 29/12/2023
23.40
-0.10
 300 23.50 23.50 23.40 0 0 0
#88 27/12/2023
23.50
0.70
 10,000 22.80 24 23.50 5,000 0 0.1
#89 26/12/2023
22.80
-0.60
 22,800 23.40 23.40 22.60 9,000 0 0.2
#90 25/12/2023
23.40
0.10
 10,000 23.30 23.40 23.40 5,000 0 0.1
#91 22/12/2023
23.30
0
 12,300 23.30 23.40 23.30 7,000 0 0.2
#92 21/12/2023
23.30
-0.10
 18,000 23.40 23.40 22.50 11,000 0 0.3
#93 20/12/2023
23.40
0.60
 13,000 22.80 23.40 23.40 4,000 0 0.1
#94 19/12/2023
22.80
-0.60
 8,200 23.40 23.40 22.60 3,100 0 0.1
#95 18/12/2023
23.40
0.90
 5,000 22.50 23.70 23.40 0 0 0
#96 15/12/2023
22.50
-1.20
 19,500 23.70 23.80 22 11,000 100 0.3
#97 14/12/2023
23.70
1.20
 25,000 22.50 24 23.50 12,000 0 0.3
#98 13/12/2023
22.50
-0.50
 9,300 23 23.50 22.50 5,000 0 0.1
#99 12/12/2023
23
0.10
 4,000 22.90 23 23 2,000 0 0.0
#100 11/12/2023
22.90
0.50
 5,200 22.40 23 22.90 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |