CTCP Thủy điện ĐăK Đoa (hpd)

17
-0.10
(-0.58%)
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
(2025-11-05) 		-0.40 -2.30% 84,500 0 0
17
17.40
17
2 tháng
(2025-10-06) 		0.47 2.82% 300,900 -1,300 -0.0
16.53
17.70
17
3 tháng
(2025-09-08) 		0.27 1.63% 404,600 -1,500 -0.0
16.53
17.70
17
6 tháng
(2025-06-09) 		-1.48 -8% 1,664,800 -780,200 -6.6
16.53
18.58
17
12 tháng
(2024-12-10) 		-4.30 -20.20% 2,533,855 -827,900 -8.4
16.53
23.05
17
24 tháng
(2023-12-18) 		-3.96 -18.90% 3,798,667 -536,400 -1.3
16.53
24.54
17
36 tháng
(2022-12-21) 		0.69 4.23% 5,085,167 -190,500 6.2
14.16
24.54
17
60 tháng
(2020-12-31) 		4.88 40.23% 6,552,213 8,900 10.5
10.67
24.54
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/04/2022
17.75
 2,300 17.75 17.75 16.71 0 0 0
20/04/2022
17.75
 0 17.75 17.75 17.75 0 0 0
19/04/2022
17.75
 100 17.01 17.75 17.75 0 0 0
18/04/2022
17.01
 1,200 17.01 17.68 16.34 0 0 0
15/04/2022
17.01
 1,400 16.57 17.01 16.49 0 0 0
14/04/2022
16.57
 200 16.49 16.57 16.57 0 0 0
13/04/2022
16.49
 2,000 16.34 16.49 16.34 0 0 0
12/04/2022
16.34
 10,200 16.42 16.42 15.75 4,000 0 0.1
08/04/2022
16.42
 5,100 16.57 16.57 15.97 2,000 0 0.0
07/04/2022
16.57
 1,100 15.97 16.57 16.57 1,000 0 0.0
06/04/2022
15.97
 3,800 16.79 16.79 15.60 0 0 0
05/04/2022
16.79
 700 15.60 16.94 15.60 0 0 0
04/04/2022
15.60
 7,100 16.05 16.05 15.60 0 0 0
01/04/2022
16.05
 5,100 16.19 16.19 15.60 0 0 0
31/03/2022
16.19
 0 16.19 16.19 16.19 0 0 0
30/03/2022
16.19
 0 17.09 16.19 16.19 0 0 0
29/03/2022
17.09
 200 17.23 17.23 15.30 0 100 -0.0
28/03/2022
17.23
 100 16.79 17.23 17.23 0 0 0
25/03/2022
16.79
 1,500 17.01 17.23 16.79 1,400 0 0.0
24/03/2022
17.01
 3,200 16.94 17.75 15.23 1,300 100 0.0
23/03/2022
16.94
 1,100 17.38 17.75 16.94 500 0 0.0
22/03/2022
17.38
 1,600 16.27 17.75 15.23 1,000 100 0.0
21/03/2022
16.27
 0 16.27 16.27 16.27 0 0 0
18/03/2022
16.27
 1,000 16.27 16.27 16.19 500 0 0.0
17/03/2022
16.27
 0 16.27 16.27 16.27 0 0 0
16/03/2022
16.27
 100 16.19 16.27 16.27 0 0 0
15/03/2022
16.19
 800 16.34 16.34 15.38 0 0 0
14/03/2022
16.34
 1,100 16.05 16.34 15.38 0 0 0
11/03/2022
16.05
 100 16.34 16.34 16.05 0 0 0
10/03/2022
16.34
 400 16.42 16.42 15.38 0 0 0
09/03/2022
16.42
 0 16.42 16.42 16.42 0 0 0
08/03/2022
16.42
 100 16.34 16.42 16.42 0 0 0
07/03/2022
16.34
 4,600 16.12 16.34 15.23 0 0 0
04/03/2022
16.12
 72 16.27 16.27 16.12 0 0 0
03/03/2022
16.27
 1,100 16.27 16.27 15.97 0 0 0
02/03/2022
16.27
 0 16.27 16.27 16.27 0 0 0
01/03/2022
16.27
 100 17.01 17.01 16.27 0 0 0
28/02/2022
17.01
 700 16.64 17.01 15.30 0 0 0
25/02/2022
16.64
 200 17.75 17.75 15.30 0 0 0
24/02/2022
17.75
 0 17.75 17.75 17.75 0 0 0
23/02/2022
17.75
 100 17.01 17.75 17.75 0 0 0
22/02/2022
17.01
 1,000 17.01 17.75 15.23 0 0 0
21/02/2022
17.01
 500 17.46 17.75 15.23 0 0 0
18/02/2022
17.46
 100 16.64 17.46 17.46 0 0 0
17/02/2022
16.64
 300 16.71 16.71 16.34 0 0 0
16/02/2022
16.71
 0 16.71 16.71 16.71 0 0 0
15/02/2022
16.71
 0 16.71 16.71 16.71 0 0 0
14/02/2022
16.71
 2,000 16.71 16.71 16.71 0 0 0
11/02/2022
16.71
 200 16.86 17.75 16.71 0 0 0
10/02/2022
16.86
 700 17.75 17.75 14.86 0 0 0
09/02/2022
17.75
 1,500 17.75 17.75 15.15 0 0 0
08/02/2022
17.75
 0 17.75 17.75 17.75 0 0 0
07/02/2022
17.75
 100 17.31 17.75 17.75 0 0 0
28/01/2022
17.31
 100 17.01 17.31 17.31 0 0 0
27/01/2022
17.01
 0 17.01 17.01 17.01 0 0 0
26/01/2022
17.01
 100 17.01 17.01 17.01 0 0 0
25/01/2022
17.01
 1,000 17.09 17.09 15.01 0 0 0
24/01/2022
17.09
 3,100 15.67 17.09 15.60 0 0 0
21/01/2022
15.67
 800 15.45 15.82 15.45 0 0 0
20/01/2022
15.45
 100 16.05 16.05 15.45 0 0 0
19/01/2022
16.05
 1,500 16.19 16.19 14.49 0 0 0
18/01/2022
16.19
 100 16.27 16.27 16.19 0 0 0
17/01/2022
16.27
 1,300 16.64 16.64 14.86 0 0 0
14/01/2022
16.64
 100 15.90 16.64 16.64 0 0 0
13/01/2022
15.90
 300 15.97 15.97 14.86 0 0 0
12/01/2022
15.97
 10 15.97 16.05 15.97 0 0 0
11/01/2022
15.97
 300 16.19 16.19 15.97 0 0 0
10/01/2022
16.19
 200 15.45 16.19 14.86 0 0 0
07/01/2022
15.45
 400 15.60 15.60 15.23 0 0 0
06/01/2022
15.60
 400 14.86 15.60 15.60 0 0 0
05/01/2022
14.86
 200 16.12 16.64 14.86 0 0 0
04/01/2022
16.12
 1,200 16.42 16.42 14.71 0 0 0
31/12/2021
16.42
 100 14.49 16.42 16.42 0 0 0
30/12/2021
14.49
 900 14.56 14.56 14.41 0 0 0
29/12/2021
14.56
 1,700 14.34 14.56 14.34 0 0 0
28/12/2021
14.34
 1,000 15.23 15.23 14.11 0 0 0
27/12/2021
15.23
 600 14.71 15.23 14.49 0 0 0
24/12/2021
14.71
 300 14.56 16.42 14.71 0 0 0
23/12/2021
14.56
 100 15.53 15.53 14.56 0 0 0
22/12/2021
15.53
 700 15.60 15.60 14.71 0 0 0
21/12/2021
15.60
 0 15.60 15.60 15.60 0 0 0
20/12/2021
15.60
 16 15.60 15.60 15.60 0 0 0
17/12/2021
15.60
 1,700 16.71 16.71 15.01 0 0 0
16/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2021
16.71
 600 15.23 16.71 16.12 0 0 0
15/12/2021
15.23
 600 15.65 15.65 15.23 0 0 0
14/12/2021
15.65
 1,200 15.51 15.80 15.23 0 0 0
13/12/2021
15.51
 2,600 15.02 15.51 14.87 0 0 0
10/12/2021
15.02
 200 14.95 15.02 14.80 0 0 0
09/12/2021
14.95
 1,100 14.80 15.94 14.95 0 0 0
08/12/2021
14.80
 600 15.09 15.94 14.80 0 0 0
07/12/2021
15.09
 0 15.30 15.09 15.09 0 0 0
06/12/2021
15.30
 600 15.44 16.01 14.59 0 0 0
03/12/2021
15.44
 1,900 15.37 15.51 14.80 0 0 0
02/12/2021
15.37
 3,500 15.51 15.94 14.80 0 0 0
01/12/2021
15.51
 500 15.80 15.80 14.31 0 0 0
30/11/2021
15.80
 100 14.87 15.80 15.80 0 0 0
29/11/2021
14.87
 600 14.87 15.65 14.87 0 0 0
26/11/2021
14.87
 1,600 14.73 15.72 14.87 0 0 0
25/11/2021
14.73
 2,400 14.73 14.73 14.66 0 0 0
24/11/2021
14.73
 600 14.80 15.72 14.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |