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)
16/03/2023
14.06
 100 15.67 15.67 14.06 0 0 0
15/03/2023
15.67
 0 15.67 15.67 15.67 0 0 0
14/03/2023
15.67
 0 15.67 15.67 15.67 0 0 0
13/03/2023
15.67
 0 15.67 15.67 15.67 0 0 0
10/03/2023
15.67
 0 15.67 15.67 15.67 0 0 0
09/03/2023
15.67
 0 15.67 15.67 15.67 0 0 0
08/03/2023
15.67
 0 15.67 15.67 15.67 0 0 0
07/03/2023
15.67
 0 15.67 15.67 15.67 0 0 0
06/03/2023
15.67
 200 15.67 15.67 15.67 0 0 0
03/03/2023
15.67
 2,500 16.23 16.23 15.67 0 0 0
02/03/2023
16.23
 0 16.23 16.23 16.23 0 0 0
01/03/2023
16.23
 0 16.23 16.23 16.23 0 0 0
28/02/2023
16.23
 0 16.23 16.23 16.23 0 0 0
27/02/2023
16.23
 200 15.67 16.23 16.23 0 0 0
24/02/2023
15.67
 0 15.67 15.67 15.67 0 0 0
23/02/2023
15.67
 0 15.67 15.67 15.67 0 0 0
22/02/2023
15.67
 0 15.67 15.67 15.67 0 0 0
21/02/2023
15.67
 0 15.67 15.67 15.67 0 0 0
20/02/2023
15.67
 0 15.67 15.67 15.67 0 0 0
17/02/2023
15.67
 0 15.75 15.67 15.75 0 0 0
16/02/2023
15.75
 4,100 15.75 15.83 14.87 0 100 -0.0
15/02/2023
15.75
 2,200 14.54 15.75 15.67 0 0 0
14/02/2023
14.54
 100 15.35 15.35 14.54 0 100 -0.0
13/02/2023
15.35
 0 15.35 15.35 15.35 0 0 0
10/02/2023
15.35
 100 16.71 16.71 15.35 0 100 -0.0
09/02/2023
16.71
 10,100 15.35 16.71 15.27 0 100 -0.0
08/02/2023
15.35
 0 15.35 15.35 15.35 0 0 0
07/02/2023
15.35
 0 15.35 15.35 15.35 0 0 0
06/02/2023
15.35
 0 15.35 15.35 15.35 0 0 0
03/02/2023
15.35
 100 17.28 17.28 15.35 0 100 -0.0
02/02/2023
17.28
 700 15.27 17.28 17.12 0 0 0
01/02/2023
15.27
 100 15.27 15.27 15.27 0 100 -0.0
31/01/2023
15.27
 100 16.31 16.31 15.27 0 100 -0.0
30/01/2023
16.31
 600 15.03 16.47 15.11 0 0 0
27/01/2023
15.03
 0 15.03 15.03 15.03 0 0 0
19/01/2023
15.03
 0 15.03 15.03 15.03 0 0 0
18/01/2023
15.03
 0 15.03 15.03 15.03 0 0 0
17/01/2023
15.03
 0 15.03 15.03 15.03 0 0 0
16/01/2023
15.03
 100 16.39 16.39 15.03 0 100 -0.0
13/01/2023
16.39
 5,300 14.87 16.47 16.39 0 0 0
12/01/2023
14.87
 0 14.87 14.87 14.87 0 0 0
11/01/2023
14.87
 100 16.47 16.47 14.87 0 100 -0.0
10/01/2023
16.47
 1,100 14.63 16.47 16.47 0 0 0
09/01/2023
14.63
 100 16.47 16.47 14.63 0 100 -0.0
06/01/2023
16.47
 2,700 14.46 16.47 14.54 0 100 -0.0
05/01/2023
14.46
 100 16.47 16.47 14.46 0 100 -0.0
04/01/2023
16.47
 5,000 15.75 16.47 16.47 0 0 0
03/01/2023
15.75
 2,200 15.75 15.75 14.06 0 100 -0.0
30/12/2022
15.75
 1,000 13.74 15.75 15.75 0 0 0
29/12/2022
13.74
 100 16.15 16.15 13.74 0 100 -0.0
28/12/2022
16.15
 3,100 16.15 16.15 13.74 0 100 -0.0
27/12/2022
16.15
 1,000 16.07 16.15 16.15 0 0 0
26/12/2022
16.07
 10,100 14.14 16.23 16.07 0 0 0
23/12/2022
14.14
 100 13.90 14.14 14.14 0 0 0
22/12/2022
13.90
 100 15.83 15.83 13.90 0 100 -0.0
21/12/2022
15.83
 15,900 13.82 15.83 15.83 0 0 0
20/12/2022
13.82
 0 13.82 13.82 13.82 0 0 0
19/12/2022
13.82
 100 15.27 15.27 13.82 0 0 0
16/12/2022
15.27
 1,000 14.06 15.27 15.27 0 0 0
15/12/2022
14.06
 0 14.06 14.06 14.06 0 0 0
14/12/2022
14.06
 100 15.27 15.27 14.06 0 0 0
13/12/2022
15.27
 0 15.27 15.27 15.27 0 0 0
12/12/2022
15.27
 1,000 13.66 15.27 15.27 0 0 0
09/12/2022
13.66
 100 16.07 16.07 13.66 0 100 -0.0
08/12/2022
16.07
 0 16.07 16.07 16.07 0 0 0
07/12/2022
16.07
 0 16.07 16.07 16.07 0 0 0
06/12/2022
16.07
 0 16.07 16.07 16.07 0 0 0
05/12/2022
16.07
 2,500 16.07 16.07 16.07 0 0 0
02/12/2022
16.07
 2,000 14.14 16.07 16.07 0 0 0
01/12/2022
14.14
 0 14.14 14.14 14.14 0 0 0
30/11/2022
14.14
 0 14.14 14.14 14.14 0 0 0
29/11/2022
14.14
 200 15.99 15.99 14.14 0 0 0
28/11/2022
15.99
 0 15.99 15.99 15.99 0 0 0
25/11/2022
15.99
 2,900 16.07 16.07 15.67 0 0 0
24/11/2022
16.07
 0 16.07 16.07 16.07 0 0 0
23/11/2022
16.07
 0 16.07 16.07 16.07 0 0 0
22/11/2022
16.07
 100 14.46 16.07 16.07 100 0 0.0
21/11/2022
14.46
 1,000 13.74 14.46 14.46 0 0 0
18/11/2022
13.74
 2,900 13.26 13.82 13.26 0 0 0
17/11/2022
13.26
 100 14.46 14.46 13.26 0 100 -0.0
16/11/2022
14.46
 1,100 14.46 14.46 13.66 0 100 -0.0
15/11/2022
14.46
 2,900 14.54 14.54 14.06 0 0 0
14/11/2022
14.54
 100 17.60 17.60 14.54 0 100 -0.0
11/11/2022
17.60
 200 17.60 17.60 14.71 0 100 -0.0
10/11/2022
17.60
 8,900 17.68 18.40 15.43 6,500 100 0.1
09/11/2022
17.68
 1,500 17.60 17.68 17.12 0 0 0
08/11/2022
17.60
 500 18.32 18.32 16.07 200 100 0.0
07/11/2022
18.32
 100 18.32 18.32 18.32 100 100 0
04/11/2022
18.32
 100 17.84 18.32 18.32 0 0 0
03/11/2022
17.84
 7,000 17.28 18.08 16.47 700 0 0.0
02/11/2022
17.28
 0 17.28 17.28 17.28 0 0 0
01/11/2022
17.28
 0 17.04 17.28 17.04 0 0 0
31/10/2022
17.04
 16,600 18.72 18.72 16.96 6,700 100 0.1
28/10/2022
18.72
 200 16.88 18.80 18.72 0 0 0
27/10/2022
16.88
 100 18.48 18.48 16.88 0 100 -0.0
26/10/2022
18.48
 15,000 18.56 21.78 16.88 14,100 100 0.3
25/10/2022
18.56
 300 20.01 21.70 16.88 0 100 -0.0
24/10/2022
20.01
 300 17.68 20.01 16.88 0 100 -0.0
21/10/2022
17.68
 1,300 19.04 21.86 17.04 0 100 -0.0
20/10/2022
19.04
 0 19.04 19.04 19.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |