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)
19/10/2022
19.04
 15,300 19.21 20.81 16.88 9,700 100 0.2
18/10/2022
19.21
 2,800 18.48 21.21 16.71 2,400 100 0.1
17/10/2022
18.48
 100 16.88 18.48 18.48 0 0 0
14/10/2022
16.88
 0 16.88 16.88 16.88 0 0 0
13/10/2022
16.88
 100 17.52 17.52 16.88 0 100 -0.0
12/10/2022
17.52
 0 16.88 17.52 16.88 0 0 0
11/10/2022
16.88
 5,300 18.00 18.00 16.88 2,000 100 0.0
10/10/2022
18.00
 0 18.00 18.00 18.00 0 0 0
07/10/2022
18.00
 100 18.08 18.08 18.00 0 0 0
06/10/2022
18.08
 2,600 18.88 18.88 17.84 1,400 100 0.0
05/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2022
18.88
 800 18.16 18.96 18.88 0 0 0
04/10/2022
18.16
 0 18.16 18.16 18.16 0 0 0
03/10/2022
18.16
 0 18.16 18.16 18.16 0 0 0
30/09/2022
18.16
 0 18.16 18.16 18.16 0 0 0
29/09/2022
18.16
 0 18.39 18.16 18.39 0 0 0
28/09/2022
18.39
 3,100 19.39 19.39 18.08 0 0 0
27/09/2022
19.39
 0 19.39 19.39 19.39 0 0 0
26/09/2022
19.39
 0 19.24 19.39 19.24 0 0 0
23/09/2022
19.24
 1,500 18.47 19.62 19.24 1,000 0 0.0
22/09/2022
18.47
 6,600 19.39 19.39 18.01 0 0 0
21/09/2022
19.39
 0 19.39 19.39 19.39 0 0 0
20/09/2022
19.39
 0 19.39 19.39 19.39 0 0 0
19/09/2022
19.39
 0 19.39 19.39 19.39 0 0 0
16/09/2022
19.39
 0 19.39 19.39 19.39 0 0 0
15/09/2022
19.39
 0 19.39 19.39 19.39 0 0 0
14/09/2022
19.39
 0 19.39 19.39 19.39 0 0 0
13/09/2022
19.39
 5,800 19.16 19.47 19.39 4,700 0 0.1
12/09/2022
19.16
 3,400 18.70 19.62 17.93 2,300 100 0.1
09/09/2022
18.70
 0 19.16 18.70 18.70 0 0 0
08/09/2022
19.16
 8,000 19.16 19.16 18.24 4,000 0 0.1
07/09/2022
19.16
 200 19.24 19.24 17.93 0 100 -0.0
06/09/2022
19.24
 3,600 19.16 19.24 17.93 2,000 100 0.0
05/09/2022
19.16
 8,800 19.24 19.24 17.85 7,200 100 0.2
31/08/2022
19.24
 20,700 19.24 19.24 19.24 10,800 0 0.3
30/08/2022
19.24
 3,500 19.24 19.47 19.24 0 0 0
29/08/2022
19.24
 800 19.24 19.24 17.78 0 0 0
26/08/2022
19.24
 26,700 19.24 19.24 19.24 0 0 0
25/08/2022
19.24
 2,100 18.78 19.24 19.24 0 0 0
24/08/2022
18.78
 300 19.24 19.24 18.78 0 0 0
23/08/2022
19.24
 3,100 19.24 19.24 17.70 0 0 0
22/08/2022
19.24
 200 19.24 19.24 19.24 0 0 0
19/08/2022
19.24
 5,200 18.55 19.24 19.24 0 0 0
18/08/2022
18.55
 1,600 17.31 18.55 18.55 0 0 0
17/08/2022
17.31
 100 19.24 19.24 17.31 0 0 0
16/08/2022
19.24
 0 19.24 19.24 19.24 0 0 0
15/08/2022
19.24
 1,500 20.01 20.01 19.24 0 0 0
12/08/2022
20.01
 1,000 20.01 20.01 20.01 0 0 0
11/08/2022
20.01
 1,600 20.78 20.78 20.01 0 0 0
10/08/2022
20.78
 6,200 20.78 20.78 20.62 0 0 0
09/08/2022
20.78
 2,000 19.24 20.78 20.78 0 0 0
08/08/2022
19.24
 0 19.24 19.24 19.24 0 0 0
05/08/2022
19.24
 0 19.24 19.24 19.24 0 0 0
04/08/2022
19.24
 0 19.24 19.24 19.24 0 0 0
03/08/2022
19.24
 0 19.24 19.24 19.24 0 0 0
02/08/2022
19.24
 2,000 17.01 19.24 19.24 0 0 0
01/08/2022
17.01
 700 19.24 19.62 17.01 0 0 0
29/07/2022
19.24
 2,000 19.24 19.24 19.24 0 0 0
28/07/2022
19.24
 81,400 19.08 19.24 19.08 0 0 0
27/07/2022
19.08
 46,200 19.24 19.24 19.08 0 0 0
26/07/2022
19.24
 200 19.24 19.24 19.24 0 0 0
25/07/2022
19.24
 700 16.70 19.24 19.16 0 0 0
22/07/2022
16.70
 300 19.08 19.24 16.24 0 0 0
21/07/2022
19.08
 500 16.78 19.08 19.08 0 0 0
20/07/2022
16.78
 0 16.78 16.78 16.78 0 0 0
19/07/2022
16.78
 0 16.78 16.78 16.78 0 0 0
18/07/2022
16.78
 0 16.78 16.78 16.78 0 0 0
15/07/2022
16.78
 0 16.78 16.78 16.78 0 0 0
14/07/2022
16.78
 100 19.24 19.24 16.78 0 0 0
13/07/2022
19.24
 3,200 18.85 19.24 19.24 0 0 0
12/07/2022
18.85
 30,200 18.08 18.85 15.93 7,300 100 0.2
11/07/2022
18.08
 8,500 16.16 18.08 17.16 1,100 0 0.0
08/07/2022
16.16
 0 16.16 16.16 16.16 0 0 0
07/07/2022
16.16
 1,500 16.31 16.31 16.16 0 0 0
06/07/2022
16.31
 0 15.85 16.31 16.31 0 0 0
05/07/2022
15.85
 500 16.62 16.62 15.85 200 0 0.0
04/07/2022
16.62
 0 16.62 16.62 16.62 0 0 0
01/07/2022
16.62
 0 16.62 16.62 16.62 0 0 0
30/06/2022
16.62
 0 16.70 16.62 16.62 0 0 0
29/06/2022
16.70
 600 17.70 17.70 16.01 300 100 0.0
28/06/2022
17.70
 18,300 17.70 17.70 15.78 4,500 100 0.1
27/06/2022
17.70
 3,200 16.78 17.70 17.70 2,000 0 0.0
24/06/2022
16.78
 7,400 17.55 17.70 16.01 2,500 100 0.1
23/06/2022
17.55
 1,500 17.70 17.70 16.93 1,000 0 0.0
22/06/2022
17.70
 1,800 17.24 17.70 15.85 0 100 -0.0
21/06/2022
17.24
 200 17.31 17.31 17.24 0 0 0
20/06/2022
17.31
 22,900 17.24 17.47 15.78 100 100 0.0
17/06/2022
17.24
 6,300 15.62 17.24 16.16 0 0 0
16/06/2022
15.62
 100 16.93 16.93 15.62 0 100 -0.0
15/06/2022
16.93
 1,000 15.70 16.93 16.93 0 0 0
14/06/2022
15.70
 100 16.70 16.70 15.70 0 100 -0.0
13/06/2022
16.70
 100 17.31 17.31 16.70 0 0 0
10/06/2022
17.31
 1,000 17.16 17.31 17.31 0 0 0
09/06/2022
17.16
 0 17.31 17.16 17.31 0 0 0
08/06/2022
17.31
 600 16.93 17.31 16.54 0 0 0
07/06/2022
16.93
 1,000 16.93 16.93 16.93 0 0 0
06/06/2022
16.93
 1,000 16.39 16.93 16.93 0 0 0
03/06/2022
16.39
 1,600 16.93 16.93 15.47 0 100 -0.0
02/06/2022
16.93
 10,100 16.93 16.93 16.39 5,000 0 0.1
01/06/2022
16.93
 5,000 15.54 16.93 16.93 0 0 0
31/05/2022
15.54
 0 15.54 15.54 15.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |