CTCP Thủy điện ĐăK Đoa (hpd)

17.20
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
(2025-12-29) 		0.30 1.78% 136,500 0 0
16.80
17.20
17.20
2 tháng
(2025-11-28) 		0.10 0.58% 276,500 0 0
16.40
17.20
17.20
3 tháng
(2025-10-29) 		-0.11 -0.64% 352,400 0 0
16.40
17.70
17.20
6 tháng
(2025-07-31) 		0.28 1.64% 895,300 -1,500 -0.0
16.40
17.70
17.20
12 tháng
(2025-02-03) 		-3.71 -17.74% 2,682,851 -801,700 -7.9
16.40
21.49
17.20
24 tháng
(2024-02-07) 		-4.93 -22.26% 3,525,167 -746,400 -6.3
16.40
24.54
17.20
36 tháng
(2023-02-13) 		1.39 8.77% 5,272,567 -189,100 6.2
14.49
24.54
17.20
60 tháng
(2021-02-22) 		5.35 45.20% 6,748,413 8,900 10.5
10.67
24.54
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
21.68
 100 21.68 21.68 21.68 0 0 0
22/01/2024
21.50
 16,100 21.50 21.50 21.50 7,100 0 0.2
19/01/2024
21.77
 1,200 20.16 22.84 20.16 0 100 -0.0
18/01/2024
22.84
 100 22.84 22.84 22.84 0 0 0
17/01/2024
21.32
 31,800 21.32 21.50 21.23 15,000 0 0.4
16/01/2024
21.32
 24,600 21.32 21.32 21.23 14,700 0 0.3
15/01/2024
21.23
 118,500 21.23 21.32 21.23 55,000 0 1.3
12/01/2024
21.23
 36,500 21.05 21.23 21.05 10,000 0 0.2
11/01/2024
21.14
 18,600 21.23 21.23 21.05 10,000 0 0.2
10/01/2024
21.05
 9,200 21.32 21.32 21.05 5,200 0 0.1
09/01/2024
21.05
 8,000 21.05 21.05 21.05 4,000 0 0.1
08/01/2024
20.60
 300 20.60 20.60 20.60 0 0 0
05/01/2024
20.60
 200 20.60 20.60 20.60 0 0 0
04/01/2024
20.60
 200 20.69 20.69 20.60 0 0 0
03/01/2024
20.96
 0 20.96 20.96 20.96 0 0 0
02/01/2024
20.96
 11,600 20.96 20.96 20.96 8,500 0 0.2
29/12/2023
20.96
 300 21.05 21.05 20.96 0 0 0
27/12/2023
21.05
 10,000 20.42 21.50 21.05 5,000 0 0.1
26/12/2023
20.42
 22,800 20.96 20.96 20.24 9,000 0 0.2
25/12/2023
20.96
 10,000 20.87 20.96 20.96 5,000 0 0.1
22/12/2023
20.87
 12,300 20.87 20.96 20.87 7,000 0 0.2
21/12/2023
20.87
 18,000 20.96 20.96 20.16 11,000 0 0.3
20/12/2023
20.96
 13,000 20.42 20.96 20.96 4,000 0 0.1
19/12/2023
20.42
 8,200 20.96 20.96 20.24 3,100 0 0.1
18/12/2023
20.96
 5,000 20.16 21.23 20.96 0 0 0
15/12/2023
20.16
 19,500 21.23 21.32 19.71 11,000 100 0.3
14/12/2023
21.23
 25,000 20.16 21.50 21.05 12,000 0 0.3
13/12/2023
20.16
 9,300 20.60 21.05 20.16 5,000 0 0.1
12/12/2023
20.60
 4,000 20.51 20.60 20.60 2,000 0 0.0
11/12/2023
20.51
 5,200 20.07 20.60 20.51 2,000 0 0.0
08/12/2023
20.07
 8,200 20.07 20.07 20.07 2,000 0 0.0
07/12/2023
20.07
 16,400 20.16 20.16 19.89 8,000 0 0.2
06/12/2023
20.16
 6,000 19.89 20.16 20.16 2,000 0 0.0
05/12/2023
19.89
 2,200 20.07 20.07 19.71 0 0 0
04/12/2023
20.07
 11,300 19.62 20.33 20.07 6,300 0 0.1
01/12/2023
19.62
 1,500 19.35 19.62 19.62 800 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |