CTCP Thủy điện ĐăK Đoa (hpd)

16.40
0.40
(2.50%)
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
(2026-02-11) 		-0.50 -3.03% 185,200 3,600 0.1
15.90
17
16.40
2 tháng
(2026-01-12) 		-0.40 -2.46% 324,000 3,600 0.1
15.90
17
16.40
3 tháng
(2025-12-15) 		-0.40 -2.46% 409,400 3,600 0.1
15.90
17
16.40
6 tháng
(2025-09-15) 		-0.24 -1.45% 842,400 2,100 0.0
15.90
17.18
16.40
12 tháng
(2025-03-18) 		-3.63 -18.51% 2,731,300 -727,500 -6.3
15.90
20.01
16.40
24 tháng
(2024-03-25) 		-6.17 -27.83% 3,665,452 -770,900 -6.9
15.90
23.82
16.40
36 tháng
(2023-03-29) 		0.25 1.59% 5,490,567 -185,300 6.2
15.27
23.82
16.40
60 tháng
(2021-04-08) 		4.03 33.69% 6,970,713 12,500 10.6
11.41
23.82
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
21.91
 600 21.82 21.91 21.82 400 0 0.0
07/03/2024
21.74
 1,710 21.91 21.91 21.74 200 0 0.0
06/03/2024
21.74
 100 21.74 21.74 21.74 0 0 0
05/03/2024
21.74
 8,300 21.74 21.74 21.74 3,600 0 0.1
04/03/2024
21.74
 100 21.74 21.74 21.74 0 0 0
01/03/2024
21.65
 1,000 21.65 21.65 21.65 0 0 0
29/02/2024
21.74
 1,100 21.56 21.74 21.56 800 0 0.0
28/02/2024
21.74
 15,100 21.48 21.74 21.48 5,000 0 0.1
27/02/2024
21.56
 700 21.56 21.56 21.56 0 0 0
26/02/2024
21.56
 400 21.56 21.56 21.56 0 0 0
23/02/2024
21.56
 100 21.56 21.56 21.56 0 0 0
22/02/2024
21.56
 2,400 21.56 21.56 21.56 0 0 0
21/02/2024
21.74
 500 21.56 21.74 21.56 0 0 0
20/02/2024
21.56
 1,900 21.56 21.56 21.56 900 0 0.0
19/02/2024
21.65
 4,900 21.48 21.65 21.48 900 0 0.0
16/02/2024
21.48
 3,000 21.48 21.48 21.48 1,000 0 0.0
15/02/2024
21.48
 1,105 21.48 21.48 21.48 0 0 0
07/02/2024
21.48
 0 21.48 21.48 21.48 0 0 0
06/02/2024
21.48
 2,000 21.48 21.48 21.48 0 0 0
05/02/2024
21.65
 35,400 21.39 21.65 21.39 4,800 0 0.1
02/02/2024
21.30
 47,400 20.95 21.30 20.95 12,500 0 0.3
01/02/2024
21.21
 6,200 20.87 21.21 20.87 0 0 0
31/01/2024
21.30
 0 21.30 21.30 21.30 0 0 0
30/01/2024
21.30
 0 21.30 21.30 21.30 0 0 0
29/01/2024
21.30
 8,400 21.30 21.30 21.30 0 0 0
26/01/2024
21.04
 10,400 21.04 21.13 21.04 2,600 0 0.1
25/01/2024
21.04
 24,900 21.04 21.04 20.95 13,600 0 0.3
24/01/2024
21.04
 9,500 21.04 21.04 21.04 3,000 0 0.1
23/01/2024
21.04
 100 21.04 21.04 21.04 0 0 0
22/01/2024
20.87
 16,100 20.87 20.87 20.87 7,100 0 0.2
19/01/2024
21.13
 1,200 19.56 22.17 19.56 0 100 -0.0
18/01/2024
22.17
 100 22.17 22.17 22.17 0 0 0
17/01/2024
20.69
 31,800 20.69 20.87 20.61 15,000 0 0.4
16/01/2024
20.69
 24,600 20.69 20.69 20.61 14,700 0 0.3
15/01/2024
20.61
 118,500 20.61 20.69 20.61 55,000 0 1.3
12/01/2024
20.61
 36,500 20.43 20.61 20.43 10,000 0 0.2
11/01/2024
20.52
 18,600 20.61 20.61 20.43 10,000 0 0.2
10/01/2024
20.43
 9,200 20.69 20.69 20.43 5,200 0 0.1
09/01/2024
20.43
 8,000 20.43 20.43 20.43 4,000 0 0.1
08/01/2024
20.00
 300 20.00 20.00 20.00 0 0 0
05/01/2024
20.00
 200 20.00 20.00 20.00 0 0 0
04/01/2024
20.00
 200 20.08 20.08 20.00 0 0 0
03/01/2024
20.34
 0 20.34 20.34 20.34 0 0 0
02/01/2024
20.34
 11,600 20.34 20.34 20.34 8,500 0 0.2
29/12/2023
20.34
 300 20.43 20.43 20.34 0 0 0
27/12/2023
20.43
 10,000 19.82 20.87 20.43 5,000 0 0.1
26/12/2023
19.82
 22,800 20.34 20.34 19.65 9,000 0 0.2
25/12/2023
20.34
 10,000 20.26 20.34 20.34 5,000 0 0.1
22/12/2023
20.26
 12,300 20.26 20.34 20.26 7,000 0 0.2
21/12/2023
20.26
 18,000 20.34 20.34 19.56 11,000 0 0.3
20/12/2023
20.34
 13,000 19.82 20.34 20.34 4,000 0 0.1
19/12/2023
19.82
 8,200 20.34 20.34 19.65 3,100 0 0.1
18/12/2023
20.34
 5,000 19.56 20.61 20.34 0 0 0
15/12/2023
19.56
 19,500 20.61 20.69 19.13 11,000 100 0.3
14/12/2023
20.61
 25,000 19.56 20.87 20.43 12,000 0 0.3
13/12/2023
19.56
 9,300 20.00 20.43 19.56 5,000 0 0.1
12/12/2023
20.00
 4,000 19.91 20.00 20.00 2,000 0 0.0
11/12/2023
19.91
 5,200 19.48 20.00 19.91 2,000 0 0.0
08/12/2023
19.48
 8,200 19.48 19.48 19.48 2,000 0 0.0
07/12/2023
19.48
 16,400 19.56 19.56 19.30 8,000 0 0.2
06/12/2023
19.56
 6,000 19.30 19.56 19.56 2,000 0 0.0
05/12/2023
19.30
 2,200 19.48 19.48 19.13 0 0 0
04/12/2023
19.48
 11,300 19.04 19.74 19.48 6,300 0 0.1
01/12/2023
19.04
 1,500 18.78 19.04 19.04 800 0 0.0
30/11/2023
18.78
 100 18.69 18.78 18.78 0 0 0
29/11/2023
18.69
 500 18.69 18.87 18.69 0 0 0
28/11/2023
18.69
 5,000 19.56 19.56 18.69 0 0 0
27/11/2023
19.56
 5,800 19.56 19.56 19.56 2,000 0 0.0
24/11/2023
19.56
 6,000 19.13 19.74 19.56 2,000 0 0.0
23/11/2023
19.13
 5,000 19.56 19.56 19.04 0 0 0
22/11/2023
19.56
 11,900 20.00 20.00 18.08 4,600 0 0.1
21/11/2023
20.00
 13,900 19.56 20.00 19.48 5,000 0 0.1
20/11/2023
19.56
 2,400 19.04 19.56 17.82 200 100 0.0
17/11/2023
19.04
 2,400 19.56 19.56 19.04 0 0 0
16/11/2023
19.56
 4,500 19.13 19.56 19.56 2,000 0 0.0
15/11/2023
19.13
 9,800 18.95 19.56 18.95 4,400 0 0.1
14/11/2023
18.95
 9,300 19.13 19.39 18.95 4,000 1,800 0.0
13/11/2023
19.13
 29,300 18.78 19.13 18.95 11,300 0 0.2
10/11/2023
18.78
 15,200 19.13 19.13 18.78 9,000 3,200 0.1
09/11/2023
19.13
 12,000 18.69 20.00 18.69 5,000 0 0.1
08/11/2023
18.69
 13,300 18.69 18.69 18.69 6,300 0 0.1
07/11/2023
18.69
 19,000 18.69 18.69 18.69 9,000 0 0.2
06/11/2023
18.69
 2,000 18.43 18.69 18.69 1,000 0 0.0
03/11/2023
18.43
 4,700 18.43 18.43 18.35 1,800 1,100 0.0
01/11/2023
18.43
 5,400 18.43 18.52 18.26 2,000 0 0.0
31/10/2023
18.43
 7,300 18.52 18.61 18.26 4,000 0 0.1
30/10/2023
18.52
 1,200 18.52 18.52 15.82 0 100 -0.0
27/10/2023
18.52
 3,600 18.35 18.61 17.04 2,000 100 0.0
25/10/2023
18.35
 7,000 18.61 18.61 18.35 2,000 0 0.0
24/10/2023
18.61
 2,500 18.61 18.61 18.61 1,000 0 0.0
23/10/2023
18.61
 1,000 18.61 18.61 18.61 0 0 0
20/10/2023
18.61
 4,900 18.43 18.61 16.35 2,000 100 0.0
19/10/2023
18.43
 3,000 18.43 18.61 18.43 1,000 0 0.0
18/10/2023
18.43
 2,000 18.61 18.61 18.43 0 0 0
17/10/2023
18.61
 1,100 18.61 18.61 18.43 0 0 0
16/10/2023
18.61
 5,000 18.69 18.69 18.61 500 0 0.0
13/10/2023
18.69
 4,000 18.69 18.69 18.43 2,000 0 0.0
12/10/2023
18.69
 3,000 18.35 18.69 18.69 1,000 0 0.0
11/10/2023
18.35
 47,400 18.43 18.69 18.26 16,000 0 0.3
10/10/2023
18.43
 28,900 18.69 18.69 18.43 13,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |