CTCP Thủy điện ĐăK Đoa (hpd)

17
-0.10
(-0.58%)
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
(2025-11-05) 		-0.40 -2.30% 84,500 0 0
17
17.40
17
2 tháng
(2025-10-06) 		0.47 2.82% 300,900 -1,300 -0.0
16.53
17.70
17
3 tháng
(2025-09-08) 		0.27 1.63% 404,600 -1,500 -0.0
16.53
17.70
17
6 tháng
(2025-06-09) 		-1.48 -8% 1,664,800 -780,200 -6.6
16.53
18.58
17
12 tháng
(2024-12-10) 		-4.30 -20.20% 2,533,855 -827,900 -8.4
16.53
23.05
17
24 tháng
(2023-12-18) 		-3.96 -18.90% 3,798,667 -536,400 -1.3
16.53
24.54
17
36 tháng
(2022-12-21) 		0.69 4.23% 5,085,167 -190,500 6.2
14.16
24.54
17
60 tháng
(2020-12-31) 		4.88 40.23% 6,552,213 8,900 10.5
10.67
24.54
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2021
14.80
 400 14.80 14.80 14.52 0 0 0
22/11/2021
14.80
 1,000 14.52 14.87 14.80 0 0 0
19/11/2021
14.52
 2,417 15.02 15.16 14.17 0 0 0
18/11/2021
15.02
 100 14.87 15.02 15.02 0 0 0
17/11/2021
14.87
 8,900 14.87 14.87 14.87 0 0 0
16/11/2021
14.87
 3,000 15.02 15.02 14.87 0 0 0
15/11/2021
15.02
 22,400 14.95 15.23 14.87 0 0 0
12/11/2021
14.95
 3,200 15.16 15.16 14.17 0 0 0
11/11/2021
15.16
 100 14.24 15.16 15.16 0 0 0
10/11/2021
14.24
 3,000 14.24 14.24 14.24 0 0 0
09/11/2021
14.24
 100 14.80 14.80 14.24 0 0 0
08/11/2021
14.80
 2,700 14.17 14.80 14.10 2,400 0 0.0
05/11/2021
14.17
 3,900 13.88 14.17 13.88 300 0 0.0
04/11/2021
13.88
 400 13.88 13.88 13.88 400 0 0.0
03/11/2021
13.88
 1,000 14.24 14.24 13.81 400 0 0.0
02/11/2021
14.24
 600 13.74 15.44 13.81 300 0 0.0
01/11/2021
13.74
 36,800 13.74 15.02 13.67 18,000 0 0.3
29/10/2021
13.74
 48,500 14.17 14.52 13.74 23,400 0 0.5
28/10/2021
14.17
 4,500 14.10 14.73 13.74 900 0 0.0
27/10/2021
14.10
 0 14.10 14.10 14.10 0 0 0
26/10/2021
14.10
 1,600 14.10 14.10 14.10 1,400 0 0.0
25/10/2021
14.10
 3,700 14.02 14.17 14.10 2,500 0 0.0
22/10/2021
14.02
 6,500 15.23 15.23 14.02 1,400 0 0.0
21/10/2021
15.23
 15,200 14.17 15.23 14.17 13,800 0 0.3
20/10/2021
14.17
 22,000 14.17 16.36 14.17 8,300 0 0.2
19/10/2021
14.17
 10,300 14.45 16.15 14.17 2,000 0 0.0
18/10/2021
14.45
 5,400 14.45 16.08 14.02 1,000 0 0.0
15/10/2021
14.45
 900 16.36 16.36 13.95 0 0 0
14/10/2021
16.36
 100 15.02 16.36 16.36 0 0 0
13/10/2021
15.02
 800 13.10 15.02 13.53 0 0 0
12/10/2021
13.10
 0 13.10 13.10 13.10 0 0 0
11/10/2021
13.10
 0 13.10 13.10 13.10 0 0 0
08/10/2021
13.10
 0 13.10 13.10 13.10 0 0 0
07/10/2021
13.10
 500 13.10 13.10 13.10 0 0 0
06/10/2021
13.10
 0 13.10 13.10 13.10 0 0 0
05/10/2021
13.10
 3,000 13.10 13.10 13.10 0 0 0
04/10/2021
13.10
 4,800 13.10 13.10 13.10 0 0 0
01/10/2021
13.10
 5,000 13.10 13.10 13.10 0 0 0
30/09/2021
13.10
 1,000 12.82 13.10 13.10 0 0 0
29/09/2021
12.82
 6,400 13.46 13.46 12.75 0 0 0
28/09/2021
13.46
 200 13.10 13.46 11.19 0 100 -0.0
27/09/2021
13.10
 0 13.10 13.10 13.10 0 0 0
24/09/2021
13.10
 1,800 13.10 13.10 13.10 1,600 0 0.0
23/09/2021
13.10
 1,600 12.96 13.10 13.10 0 0 0
22/09/2021
12.96
 0 12.96 12.96 12.96 0 0 0
21/09/2021
12.96
 0 12.96 12.96 12.96 0 0 0
20/09/2021
12.96
 0 12.96 12.96 12.96 0 0 0
17/09/2021
12.96
 1,000 12.96 12.96 12.96 0 0 0
16/09/2021
12.96
 0 12.96 12.96 12.96 0 0 0
15/09/2021
12.96
 0 12.96 12.96 12.96 0 0 0
14/09/2021
12.96
 9,000 12.75 13.10 12.82 0 0 0
13/09/2021
12.75
 2,000 12.75 12.75 12.75 0 0 0
10/09/2021
12.75
 40,000 13.17 13.17 12.75 0 0 0
09/09/2021
13.17
 3,000 13.17 13.17 13.17 0 0 0
08/09/2021
13.17
 0 13.17 13.17 13.17 0 0 0
07/09/2021
13.17
 1,500 13.46 13.46 13.10 0 0 0
06/09/2021
13.46
 17,100 12.47 13.46 13.39 0 0 0
01/09/2021
12.47
 0 12.47 12.47 12.47 0 0 0
31/08/2021
12.47
 200 11.76 12.47 12.47 0 0 0
30/08/2021
11.76
 0 11.76 11.76 11.76 0 0 0
27/08/2021
11.76
 0 11.76 11.76 11.76 0 0 0
26/08/2021
11.76
 0 11.76 11.76 11.76 0 0 0
25/08/2021
11.76
 0 13.10 11.76 11.76 0 0 0
24/08/2021
13.10
 200 12.11 13.10 10.34 0 100 -0.0
23/08/2021
12.11
 0 12.11 12.11 12.11 0 0 0
20/08/2021
12.11
 0 12.11 12.11 12.11 0 0 0
19/08/2021
12.11
 200 12.04 12.11 12.11 0 0 0
18/08/2021
12.04
 0 12.04 12.04 12.04 0 0 0
17/08/2021
12.04
 0 12.04 12.04 12.04 0 0 0
16/08/2021
12.04
 0 12.04 12.04 12.04 0 0 0
13/08/2021
12.04
 0 12.04 12.04 12.04 0 0 0
12/08/2021
12.04
 100 12.47 12.47 12.04 0 0 0
11/08/2021
12.47
 0 12.47 12.47 12.47 0 0 0
10/08/2021
12.47
 900 12.61 12.61 12.47 0 0 0
09/08/2021
12.61
 0 12.47 12.61 12.61 0 0 0
06/08/2021
12.47
 18,400 12.11 13.10 12.47 0 0 0
05/08/2021
12.11
 1,000 13.10 13.10 12.11 0 0 0
04/08/2021
13.10
 6,000 13.10 13.10 13.10 0 0 0
03/08/2021
13.10
 300 12.75 13.10 12.75 0 0 0
02/08/2021
12.75
 1,000 12.75 12.75 12.75 0 0 0
30/07/2021
12.75
 4,800 12.40 12.75 12.68 0 0 0
29/07/2021
12.40
 0 12.40 12.40 12.40 0 0 0
28/07/2021
12.40
 100 12.40 12.40 12.40 0 0 0
27/07/2021
12.40
 800 12.40 12.40 12.40 0 0 0
26/07/2021
12.40
 0 12.40 12.40 12.40 0 0 0
23/07/2021
12.40
 100 12.40 12.40 12.40 0 0 0
22/07/2021
12.40
 100 12.40 12.40 12.40 0 0 0
21/07/2021
12.40
 0 12.40 12.40 12.40 0 0 0
20/07/2021
12.40
 300 12.40 12.40 12.40 0 0 0
19/07/2021
12.40
 1,000 12.40 12.40 12.40 0 0 0
16/07/2021
12.40
 0 12.40 12.40 12.40 0 0 0
15/07/2021
12.40
 0 12.40 12.40 12.40 0 0 0
14/07/2021
12.40
 0 12.40 12.40 12.40 0 0 0
13/07/2021
12.40
 0 12.40 12.40 12.40 0 0 0
12/07/2021
12.40
 1,000 13.10 13.10 12.40 0 0 0
09/07/2021
13.10
 0 13.10 13.10 13.10 0 0 0
08/07/2021
13.10
 2,000 13.10 13.10 13.10 0 0 0
07/07/2021
13.10
 4,327 12.75 13.32 12.75 0 0 0
06/07/2021
12.75
 0 12.75 12.75 12.75 0 0 0
05/07/2021
12.75
 0 12.89 12.75 12.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |