CTCP Thủy điện ĐăK Đoa (hpd)

16.20
0.10
(0.62%)
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
(2026-05-13) 		0 0% 94,700 0 0
15.90
16.50
16.20
2 tháng
(2026-04-13) 		0 0% 162,500 500 0
15.90
16.80
16.20
3 tháng
(2026-03-16) 		0 0% 267,000 2,800 0.1
15.80
16.80
16.20
6 tháng
(2025-12-15) 		0 -0.02% 677,900 6,400 0.2
15.80
17
16.20
12 tháng
(2025-06-17) 		-1.44 -8.07% 2,387,000 -760,500 -6.5
15.80
18.03
16.20
24 tháng
(2024-06-24) 		-6.99 -29.88% 3,633,810 -856,500 -9.1
15.80
23.57
16.20
36 tháng
(2023-06-28) 		-1.86 -10.18% 5,317,167 -234,700 5.3
15.80
23.82
16.20
60 tháng
(2021-07-08) 		3.68 28.94% 6,833,882 15,300 10.7
11.41
23.82
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/10/2023
18.69
 2,100 18.61 18.69 18.69 800 0 0.0
06/10/2023
18.61
 48,800 19.13 19.13 18.35 19,800 0 0.4
05/10/2023
19.13
 2,300 18.69 19.13 18.69 0 0 0
04/10/2023
18.69
 11,000 18.69 18.69 18.69 8,000 0 0.2
03/10/2023
18.69
 9,600 18.69 19.13 18.69 4,000 3,000 0.0
02/10/2023
18.69
 28,000 18.69 18.69 18.26 13,000 0 0.3
29/09/2023
18.69
 34,700 18.69 18.69 18.69 29,700 0 0.6
28/09/2023
18.69
 13,100 18.69 18.69 18.69 0 0 0
27/09/2023
18.69
 7,000 18.69 18.69 18.69 5,000 0 0.1
26/09/2023
18.69
 4,200 18.69 19.13 18.43 3,400 0 0.1
25/09/2023
18.69
 19,900 18.69 19.13 18.69 12,800 0 0.3
22/09/2023
18.69
 58,900 18.26 18.69 18.43 39,900 0 0.9
20/09/2023
18.26
 1,300 18.26 18.69 18.26 0 0 0
19/09/2023
18.26
 100 17.91 18.26 18.26 0 0 0
18/09/2023
17.91
 1,000 17.91 17.91 17.82 0 0 0
14/09/2023
17.91
 200 18.26 18.26 17.91 0 0 0
13/09/2023
18.26
 1,300 18.61 18.61 18.26 0 0 0
12/09/2023
18.61
 1,000 18.69 20.00 18.26 0 0 0
11/09/2023
18.69
 900 19.13 19.13 18.69 0 0 0
08/09/2023
19.13
 200 19.13 19.13 18.78 0 0 0
07/09/2023
19.13
 2,400 18.69 19.13 18.61 0 0 0
06/09/2023
18.69
 400 18.61 18.69 18.61 0 0 0
05/09/2023
18.61
 1,900 18.26 18.69 18.26 0 0 0
31/08/2023
18.26
 100 18.26 18.26 18.26 0 0 0
30/08/2023
18.26
 700 18.00 18.26 18.26 0 0 0
29/08/2023
18.00
 900 18.00 18.00 18.00 400 0 0.0
28/08/2023
18.00
 500 18.08 18.08 18.00 0 0 0
24/08/2023
18.08
 900 18.26 18.26 17.82 0 0 0
23/08/2023
18.26
 1,000 17.82 18.26 18.26 0 0 0
21/08/2023
17.82
 1,200 18.26 18.26 17.82 0 0 0
18/08/2023
18.26
 3,500 17.82 18.26 17.82 0 0 0
17/08/2023
17.82
 0 17.82 17.82 17.82 0 0 0
16/08/2023
17.82
 0 17.82 17.82 17.82 0 0 0
15/08/2023
17.82
 11,100 17.82 17.82 17.82 0 0 0
14/08/2023
17.82
 5,500 19.65 19.65 17.82 0 0 0
11/08/2023
19.65
 9,000 17.82 19.91 17.82 0 0 0
10/08/2023
17.82
 23,500 17.82 17.82 17.82 0 0 0
09/08/2023
17.82
 0 17.82 17.82 17.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |