CTCP Thủy điện ĐăK Đoa (hpd)

16.20
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
(2026-08-12) 		-0.20 -1.23% 124,400 20,700 0
16
16.40
16.20
2 tháng
(2026-07-13) 		-0.30 -1.83% 226,300 22,900 0
16
16.40
16.20
3 tháng
(2026-06-15) 		-0.10 -0.62% 281,300 25,000 0
16
16.50
16.20
6 tháng
(2026-03-16) 		-0.30 -1.83% 550,700 27,800 0.1
15.80
16.80
16.20
12 tháng
(2025-09-16) 		-0.23 -1.41% 1,383,800 30,100 0.1
15.80
17.18
16.20
24 tháng
(2024-09-23) 		-5.12 -24.12% 3,752,961 -817,800 -8.7
15.80
22.37
16.20
36 tháng
(2023-09-27) 		-2.59 -13.87% 5,391,867 -268,200 4.1
15.80
23.82
16.20
60 tháng
(2021-10-07) 		3.38 26.59% 6,981,682 38,900 10.6
12.72
23.82
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/08/2023
17.82
 700 18.26 18.26 17.82 0 0 0
07/08/2023
18.26
 300 17.82 18.26 17.39 0 0 0
04/08/2023
17.82
 9,500 17.82 18.26 17.39 2,000 0 0.0
03/08/2023
17.82
 1,000 17.82 17.82 17.82 0 0 0
02/08/2023
17.82
 3,000 17.39 17.82 17.39 0 0 0
01/08/2023
17.39
 800 17.82 17.82 17.39 0 0 0
31/07/2023
17.82
 3,000 17.39 17.82 17.82 0 0 0
28/07/2023
17.39
 2,000 17.39 17.48 17.39 0 0 0
27/07/2023
17.39
 0 17.82 17.39 17.82 0 0 0
26/07/2023
17.82
 5,300 17.21 17.82 17.39 0 0 0
25/07/2023
17.21
 11,000 17.39 17.39 17.21 0 0 0
24/07/2023
17.39
 300 16.95 17.39 17.39 0 0 0
21/07/2023
16.95
 0 16.95 16.95 16.95 0 0 0
20/07/2023
16.95
 0 16.95 16.95 16.95 0 0 0
19/07/2023
16.95
 100 18.69 18.69 16.95 100 100 0
18/07/2023
18.69
 600 18.26 18.69 18.69 0 0 0
17/07/2023
18.26
 300 17.39 18.26 18.26 0 0 0
14/07/2023
17.39
 100 17.04 17.39 17.39 0 0 0
13/07/2023
17.04
 2,000 16.95 17.04 17.04 0 0 0
12/07/2023
16.95
 800 16.95 16.95 16.95 0 0 0
11/07/2023
16.95
 1,400 16.95 17.39 16.95 0 0 0
10/07/2023
16.95
 300 16.95 16.95 16.95 0 0 0
07/07/2023
16.95
 1,400 17.82 17.82 16.95 0 0 0
06/07/2023
17.82
 2,800 16.52 17.82 16.52 0 0 0
05/07/2023
16.52
 1,300 16.17 16.52 16.52 0 0 0
04/07/2023
16.17
 100 17.82 17.82 16.17 0 0 0
03/07/2023
17.82
 500 17.74 17.82 17.82 0 0 0
30/06/2023
17.74
 0 16.95 17.74 17.74 0 0 0
29/06/2023
16.95
 8,800 18.26 18.26 16.95 0 0 0
28/06/2023
18.26
 0 17.48 18.26 18.26 0 0 0
27/06/2023
17.48
 0 17.48 17.48 17.48 0 0 0
26/06/2023
17.48
 0 17.48 17.48 17.48 0 0 0
23/06/2023
17.48
 17,900 16.87 18.26 17.39 0 0 0
22/06/2023
16.87
 4,100 16.69 16.87 16.61 0 0 0
21/06/2023
16.69
 4,500 16.69 16.69 16.61 0 0 0
20/06/2023
16.69
 25,400 16.69 16.69 16.69 4,000 0 0.1
19/06/2023
16.69
 21,000 16.52 16.95 16.69 0 0 0
16/06/2023
16.52
 1,100 16.52 17.39 16.52 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |