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
(2025-11-04) 		-0.60 -3.39% 72,600 0 0
17
17.70
17
2 tháng
(2025-10-06) 		0.57 3.43% 289,000 -1,300 -0.0
16.53
17.70
17
3 tháng
(2025-09-05) 		0.18 1.05% 404,700 -1,500 -0.0
16.53
17.70
17
6 tháng
(2025-06-09) 		-1.38 -7.46% 1,652,900 -780,200 -6.6
16.53
18.58
17
12 tháng
(2024-12-09) 		-4.39 -20.42% 2,522,055 -827,900 -8.4
16.53
23.05
17
24 tháng
(2023-12-15) 		-3.06 -15.16% 3,806,267 -525,500 -1.0
16.53
24.54
17
36 tháng
(2022-12-20) 		2.86 20.08% 5,073,267 -190,500 6.2
14.16
24.54
17
60 tháng
(2020-12-30) 		4.56 36.38% 6,546,413 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)
30/11/2023
19.35
 100 19.26 19.35 19.35 0 0 0
29/11/2023
19.26
 500 19.26 19.44 19.26 0 0 0
28/11/2023
19.26
 5,000 20.16 20.16 19.26 0 0 0
27/11/2023
20.16
 5,800 20.16 20.16 20.16 2,000 0 0.0
24/11/2023
20.16
 6,000 19.71 20.33 20.16 2,000 0 0.0
23/11/2023
19.71
 5,000 20.16 20.16 19.62 0 0 0
22/11/2023
20.16
 11,900 20.60 20.60 18.63 4,600 0 0.1
21/11/2023
20.60
 13,900 20.16 20.60 20.07 5,000 0 0.1
20/11/2023
20.16
 2,400 19.62 20.16 18.36 200 100 0.0
17/11/2023
19.62
 2,400 20.16 20.16 19.62 0 0 0
16/11/2023
20.16
 4,500 19.71 20.16 20.16 2,000 0 0.0
15/11/2023
19.71
 9,800 19.53 20.16 19.53 4,400 0 0.1
14/11/2023
19.53
 9,300 19.71 19.98 19.53 4,000 1,800 0.0
13/11/2023
19.71
 29,300 19.35 19.71 19.53 11,300 0 0.2
10/11/2023
19.35
 15,200 19.71 19.71 19.35 9,000 3,200 0.1
09/11/2023
19.71
 12,000 19.26 20.60 19.26 5,000 0 0.1
08/11/2023
19.26
 13,300 19.26 19.26 19.26 6,300 0 0.1
07/11/2023
19.26
 19,000 19.26 19.26 19.26 9,000 0 0.2
06/11/2023
19.26
 2,000 18.99 19.26 19.26 1,000 0 0.0
03/11/2023
18.99
 4,700 18.99 18.99 18.90 1,800 1,100 0.0
01/11/2023
18.99
 5,400 18.99 19.08 18.81 2,000 0 0.0
31/10/2023
18.99
 7,300 19.08 19.17 18.81 4,000 0 0.1
30/10/2023
19.08
 1,200 19.08 19.08 16.30 0 100 -0.0
27/10/2023
19.08
 3,600 18.90 19.17 17.56 2,000 100 0.0
25/10/2023
18.90
 7,000 19.17 19.17 18.90 2,000 0 0.0
24/10/2023
19.17
 2,500 19.17 19.17 19.17 1,000 0 0.0
23/10/2023
19.17
 1,000 19.17 19.17 19.17 0 0 0
20/10/2023
19.17
 4,900 18.99 19.17 16.84 2,000 100 0.0
19/10/2023
18.99
 3,000 18.99 19.17 18.99 1,000 0 0.0
18/10/2023
18.99
 2,000 19.17 19.17 18.99 0 0 0
17/10/2023
19.17
 1,100 19.17 19.17 18.99 0 0 0
16/10/2023
19.17
 5,000 19.26 19.26 19.17 500 0 0.0
13/10/2023
19.26
 4,000 19.26 19.26 18.99 2,000 0 0.0
12/10/2023
19.26
 3,000 18.90 19.26 19.26 1,000 0 0.0
11/10/2023
18.90
 47,400 18.99 19.26 18.81 16,000 0 0.3
10/10/2023
18.99
 28,900 19.26 19.26 18.99 13,900 0 0.3
09/10/2023
19.26
 2,100 19.17 19.26 19.26 800 0 0.0
06/10/2023
19.17
 48,800 19.71 19.71 18.90 19,800 0 0.4
05/10/2023
19.71
 2,300 19.26 19.71 19.26 0 0 0
04/10/2023
19.26
 11,000 19.26 19.26 19.26 8,000 0 0.2
03/10/2023
19.26
 9,600 19.26 19.71 19.26 4,000 3,000 0.0
02/10/2023
19.26
 28,000 19.26 19.26 18.81 13,000 0 0.3
29/09/2023
19.26
 34,700 19.26 19.26 19.26 29,700 0 0.6
28/09/2023
19.26
 13,100 19.26 19.26 19.26 0 0 0
27/09/2023
19.26
 7,000 19.26 19.26 19.26 5,000 0 0.1
26/09/2023
19.26
 4,200 19.26 19.71 18.99 3,400 0 0.1
25/09/2023
19.26
 19,900 19.26 19.71 19.26 12,800 0 0.3
22/09/2023
19.26
 58,900 18.81 19.26 18.99 39,900 0 0.9
20/09/2023
18.81
 1,300 18.81 19.26 18.81 0 0 0
19/09/2023
18.81
 100 18.45 18.81 18.81 0 0 0
18/09/2023
18.45
 1,000 18.45 18.45 18.36 0 0 0
14/09/2023
18.45
 200 18.81 18.81 18.45 0 0 0
13/09/2023
18.81
 1,300 19.17 19.17 18.81 0 0 0
12/09/2023
19.17
 1,000 19.26 20.60 18.81 0 0 0
11/09/2023
19.26
 900 19.71 19.71 19.26 0 0 0
08/09/2023
19.71
 200 19.71 19.71 19.35 0 0 0
07/09/2023
19.71
 2,400 19.26 19.71 19.17 0 0 0
06/09/2023
19.26
 400 19.17 19.26 19.17 0 0 0
05/09/2023
19.17
 1,900 18.81 19.26 18.81 0 0 0
31/08/2023
18.81
 100 18.81 18.81 18.81 0 0 0
30/08/2023
18.81
 700 18.54 18.81 18.81 0 0 0
29/08/2023
18.54
 900 18.54 18.54 18.54 400 0 0.0
28/08/2023
18.54
 500 18.63 18.63 18.54 0 0 0
24/08/2023
18.63
 900 18.81 18.81 18.36 0 0 0
23/08/2023
18.81
 1,000 18.36 18.81 18.81 0 0 0
21/08/2023
18.36
 1,200 18.81 18.81 18.36 0 0 0
18/08/2023
18.81
 3,500 18.36 18.81 18.36 0 0 0
17/08/2023
18.36
 0 18.36 18.36 18.36 0 0 0
16/08/2023
18.36
 0 18.36 18.36 18.36 0 0 0
15/08/2023
18.36
 11,100 18.36 18.36 18.36 0 0 0
14/08/2023
18.36
 5,500 20.24 20.24 18.36 0 0 0
11/08/2023
20.24
 9,000 18.36 20.51 18.36 0 0 0
10/08/2023
18.36
 23,500 18.36 18.36 18.36 0 0 0
09/08/2023
18.36
 0 18.36 18.36 18.36 0 0 0
08/08/2023
18.36
 700 18.81 18.81 18.36 0 0 0
07/08/2023
18.81
 300 18.36 18.81 17.92 0 0 0
04/08/2023
18.36
 9,500 18.36 18.81 17.92 2,000 0 0.0
03/08/2023
18.36
 1,000 18.36 18.36 18.36 0 0 0
02/08/2023
18.36
 3,000 17.92 18.36 17.92 0 0 0
01/08/2023
17.92
 800 18.36 18.36 17.92 0 0 0
31/07/2023
18.36
 3,000 17.92 18.36 18.36 0 0 0
28/07/2023
17.92
 2,000 17.92 18.01 17.92 0 0 0
27/07/2023
17.92
 0 18.36 17.92 18.36 0 0 0
26/07/2023
18.36
 5,300 17.74 18.36 17.92 0 0 0
25/07/2023
17.74
 11,000 17.92 17.92 17.74 0 0 0
24/07/2023
17.92
 300 17.47 17.92 17.92 0 0 0
21/07/2023
17.47
 0 17.47 17.47 17.47 0 0 0
20/07/2023
17.47
 0 17.47 17.47 17.47 0 0 0
19/07/2023
17.47
 100 19.26 19.26 17.47 100 100 0
18/07/2023
19.26
 600 18.81 19.26 19.26 0 0 0
17/07/2023
18.81
 300 17.92 18.81 18.81 0 0 0
14/07/2023
17.92
 100 17.56 17.92 17.92 0 0 0
13/07/2023
17.56
 2,000 17.47 17.56 17.56 0 0 0
12/07/2023
17.47
 800 17.47 17.47 17.47 0 0 0
11/07/2023
17.47
 1,400 17.47 17.92 17.47 0 0 0
10/07/2023
17.47
 300 17.47 17.47 17.47 0 0 0
07/07/2023
17.47
 1,400 18.36 18.36 17.47 0 0 0
06/07/2023
18.36
 2,800 17.02 18.36 17.02 0 0 0
05/07/2023
17.02
 1,300 16.66 17.02 17.02 0 0 0
04/07/2023
16.66
 100 18.36 18.36 16.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |