CTCP Thủy điện Đa Nhim - Hàm Thuận - Đa Mi (dnh)

51
6.30
(14.09%)
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
(2026-02-23) 		-11.40 -20.32% 1,900 0 0
44.70
59
51
2 tháng
(2026-01-19) 		-11.40 -20.32% 2,100 0 0
44.70
59
51
3 tháng
(2025-12-18) 		0.84 1.92% 3,100 0 0
37.44
59
51
6 tháng
(2025-09-19) 		-4.02 -8.25% 8,800 -2,100 -0.1
37.44
59
51
12 tháng
(2025-03-24) 		-3.44 -7.15% 25,000 -2,100 -0.1
35.59
59
51
24 tháng
(2024-03-28) 		-6.09 -12% 63,757 -3,100 -0.1
32.02
59
51
36 tháng
(2023-04-03) 		14.82 49.59% 118,732 -4,200 -0.2
26.70
63.33
51
60 tháng
(2021-04-13) 		22.31 99.60% 192,224 -2,400 -0.1
7.12
63.33
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
37.58
 0 37.58 37.58 37.58 0 0 0
03/08/2022
37.58
 0 37.58 37.58 37.58 0 0 0
02/08/2022
37.58
 0 37.58 37.58 37.58 0 0 0
01/08/2022
37.58
 0 37.58 37.58 37.58 0 0 0
29/07/2022
37.58
 0 37.58 37.58 37.58 0 0 0
28/07/2022
37.58
 0 37.58 37.58 37.58 0 0 0
27/07/2022
37.58
 200 37.58 37.58 37.58 0 0 0
26/07/2022
32.75
 200 32.75 32.75 32.75 0 0 0
25/07/2022: Cổ tức tiền mặt tỉ lệ: 7%
25/07/2022
32.75
 100 32.75 32.75 32.75 0 0 0
22/07/2022
32.34
 0 32.34 32.34 32.34 0 0 0
21/07/2022
32.34
 0 32.34 32.34 32.34 0 0 0
20/07/2022
32.34
 0 32.34 32.34 32.34 0 0 0
19/07/2022
32.34
 0 32.34 32.34 32.34 0 0 0
18/07/2022
32.34
 0 32.34 32.34 32.34 0 0 0
15/07/2022
32.34
 0 32.34 32.34 32.34 0 0 0
14/07/2022
32.34
 0 32.34 32.34 32.34 0 0 0
13/07/2022
32.34
 0 32.34 32.34 32.34 0 0 0
12/07/2022
32.34
 0 32.34 32.34 32.34 0 0 0
11/07/2022
32.34
 0 32.34 32.34 32.34 0 0 0
08/07/2022
32.34
 0 32.34 32.34 32.34 0 0 0
07/07/2022
32.34
 200 32.34 32.34 32.34 0 0 0
06/07/2022
28.16
 0 28.16 28.16 28.16 0 0 0
05/07/2022
28.16
 0 28.16 28.16 28.16 0 0 0
04/07/2022
28.16
 0 28.16 28.16 28.16 0 0 0
01/07/2022
28.16
 0 28.16 28.16 28.16 0 0 0
30/06/2022
28.16
 0 28.16 28.16 28.16 0 0 0
29/06/2022
28.16
 0 28.16 28.16 28.16 0 0 0
28/06/2022
28.16
 200 28.16 28.16 28.16 0 0 0
27/06/2022
32.67
 0 32.67 32.67 32.67 0 0 0
24/06/2022
32.67
 0 32.67 32.67 32.67 0 0 0
23/06/2022
32.67
 0 32.67 32.67 32.67 0 0 0
22/06/2022
32.67
 0 32.67 32.67 32.67 0 0 0
21/06/2022: Cổ tức tiền mặt tỉ lệ: 14%
21/06/2022
32.67
 0 32.67 32.67 32.67 0 0 0
20/06/2022
32.67
 1,400 32.67 32.67 32.67 0 0 0
17/06/2022
31.89
 100 31.89 31.89 31.89 0 0 0
16/06/2022
31.89
 100 31.89 31.89 31.89 0 0 0
15/06/2022
32.67
 0 32.67 32.67 32.67 0 0 0
14/06/2022
32.67
 0 32.67 32.67 32.67 0 0 0
13/06/2022
32.67
 200 32.67 32.67 32.67 0 0 0
10/06/2022
32.67
 0 32.67 32.67 32.67 0 0 0
09/06/2022
32.67
 200 32.67 32.67 32.67 0 0 0
08/06/2022
31.89
 300 31.89 31.89 31.89 0 0 0
07/06/2022
32.12
 0 32.12 32.12 32.12 0 0 0
06/06/2022
32.12
 400 32.12 32.12 32.12 0 0 0
03/06/2022
32.28
 300 31.89 32.28 31.89 0 0 0
02/06/2022
31.19
 0 31.19 31.19 31.19 0 0 0
01/06/2022
31.19
 0 31.19 31.19 31.19 0 0 0
31/05/2022
31.19
 0 31.19 31.19 31.19 0 0 0
30/05/2022
31.19
 0 31.19 31.19 31.19 0 0 0
27/05/2022
31.50
 1,800 31.11 31.50 31.11 0 0 0
26/05/2022
30.33
 0 30.33 30.33 30.33 0 0 0
25/05/2022
30.33
 0 30.33 30.33 30.33 0 0 0
24/05/2022
30.33
 0 30.33 30.33 30.33 0 0 0
23/05/2022
30.33
 200 30.33 30.33 30.33 0 0 0
20/05/2022
31.11
 0 31.11 31.11 31.11 0 0 0
19/05/2022
31.11
 0 31.11 31.11 31.11 0 0 0
18/05/2022
31.11
 0 31.11 31.11 31.11 0 0 0
17/05/2022
31.11
 300 31.11 31.11 31.11 0 0 0
16/05/2022
31.50
 0 31.50 31.50 31.50 0 0 0
13/05/2022
31.50
 0 31.50 31.50 31.50 0 0 0
12/05/2022
31.50
 0 31.50 31.50 31.50 0 0 0
11/05/2022
31.50
 0 31.50 31.50 31.50 0 0 0
10/05/2022
31.50
 0 31.50 31.50 31.50 0 0 0
09/05/2022
31.50
 0 31.50 31.50 31.50 0 0 0
06/05/2022
31.50
 0 31.50 31.50 31.50 0 0 0
05/05/2022
31.50
 100 31.50 31.50 31.50 0 0 0
04/05/2022
31.19
 0 31.19 31.19 31.19 0 0 0
29/04/2022
31.19
 800 31.19 31.19 31.19 0 0 0
28/04/2022
31.27
 0 31.27 31.27 31.27 0 0 0
27/04/2022
31.27
 0 31.27 31.27 31.27 0 0 0
26/04/2022
31.27
 0 31.27 31.27 31.27 0 0 0
25/04/2022
31.27
 60 31.27 31.27 31.27 0 0 0
22/04/2022
31.11
 320 31.50 31.50 31.11 0 0 0
21/04/2022
31.50
 20 31.50 31.50 31.50 0 0 0
20/04/2022
31.50
 0 31.50 31.50 31.50 0 0 0
19/04/2022
31.50
 800 31.42 31.50 31.42 0 0 0
18/04/2022
31.11
 0 31.11 31.11 31.11 0 0 0
15/04/2022
31.11
 400 31.11 31.11 31.11 0 0 0
14/04/2022
31.11
 0 31.11 31.11 31.11 0 0 0
13/04/2022
31.11
 0 31.11 31.11 31.11 0 0 0
12/04/2022
31.11
 900 31.11 31.11 31.11 0 0 0
08/04/2022
31.11
 200 31.11 31.11 31.11 0 0 0
07/04/2022
30.72
 2,700 31.03 31.03 30.72 0 0 0
06/04/2022
30.95
 0 30.95 30.95 30.95 0 0 0
05/04/2022
31.11
 3,500 30.95 31.11 30.72 0 0 0
04/04/2022
30.33
 300 30.33 30.33 30.33 0 0 0
01/04/2022
30.33
 110 30.33 30.33 30.33 0 0 0
31/03/2022
28.78
 500 30.33 30.33 28.78 0 0 0
30/03/2022
30.33
 400 30.33 30.33 30.33 0 0 0
29/03/2022
30.33
 500 30.33 30.33 30.33 0 0 0
28/03/2022
30.72
 200 30.95 30.95 30.72 0 0 0
25/03/2022
27.92
 0 27.92 27.92 27.92 0 0 0
24/03/2022
27.92
 0 27.92 27.92 27.92 0 0 0
23/03/2022
30.33
 1,400 27.22 30.33 27.22 0 0 0
22/03/2022
27.22
 0 27.22 27.22 27.22 0 0 0
21/03/2022
27.22
 0 27.22 27.22 27.22 0 0 0
18/03/2022
27.22
 100 27.22 27.22 27.22 0 0 0
17/03/2022
31.03
 0 31.03 31.03 31.03 0 0 0
16/03/2022
31.03
 0 31.03 31.03 31.03 0 0 0
15/03/2022
31.03
 0 31.03 31.03 31.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |