CTCP Thủy điện ĐăK Đoa (hpd)

17.20
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
(2025-12-29) 		0.30 1.78% 137,700 0 0
16.80
17.20
17.20
2 tháng
(2025-12-01) 		0.10 0.58% 277,700 0 0
16.40
17.20
17.20
3 tháng
(2025-10-30) 		-0.11 -0.64% 337,000 0 0
16.40
17.70
17.20
6 tháng
(2025-08-01) 		0.18 1.06% 894,500 -1,500 -0.0
16.40
17.70
17.20
12 tháng
(2025-02-03) 		-3.71 -17.74% 2,684,051 -801,700 -7.9
16.40
21.49
17.20
24 tháng
(2024-02-15) 		-4.93 -22.26% 3,526,367 -746,400 -6.3
16.40
24.54
17.20
36 tháng
(2023-02-13) 		1.39 8.77% 5,273,767 -189,100 6.2
14.49
24.54
17.20
60 tháng
(2021-02-23) 		5.35 45.20% 6,748,813 8,900 10.5
10.67
24.54
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2022
17.20
 100 17.84 17.84 17.20 0 0 0
10/06/2022
17.84
 1,000 17.68 17.84 17.84 0 0 0
09/06/2022
17.68
 0 17.84 17.68 17.84 0 0 0
08/06/2022
17.84
 600 17.44 17.84 17.05 0 0 0
07/06/2022
17.44
 1,000 17.44 17.44 17.44 0 0 0
06/06/2022
17.44
 1,000 16.89 17.44 17.44 0 0 0
03/06/2022
16.89
 1,600 17.44 17.44 15.94 0 100 -0.0
02/06/2022
17.44
 10,100 17.44 17.44 16.89 5,000 0 0.1
01/06/2022
17.44
 5,000 16.02 17.44 17.44 0 0 0
31/05/2022
16.02
 0 16.02 16.02 16.02 0 0 0
30/05/2022
16.02
 100 17.13 17.13 16.02 0 0 0
27/05/2022
17.13
 0 17.05 17.13 17.05 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
26/05/2022
17.05
 10,100 17.68 17.68 17.05 9,100 0 0.2
25/05/2022
17.68
 4,600 16.34 17.68 17.46 0 0 0
24/05/2022
16.34
 0 16.34 16.34 16.34 0 0 0
23/05/2022
16.34
 0 16.34 16.34 16.34 0 0 0
20/05/2022
16.34
 0 16.34 16.34 16.34 0 0 0
19/05/2022
16.34
 100 15.90 16.34 16.34 0 0 0
18/05/2022
15.90
 100 16.05 16.05 15.90 0 100 -0.0
17/05/2022
16.05
 0 16.05 16.05 16.05 0 0 0
16/05/2022
16.05
 100 17.46 17.46 16.05 0 0 0
13/05/2022
17.46
 1,000 17.53 17.53 15.90 0 0 0
12/05/2022
17.53
 300 17.68 17.68 17.53 0 0 0
11/05/2022
17.68
 0 17.46 17.68 17.68 0 0 0
10/05/2022
17.46
 6,700 17.46 17.83 17.46 0 0 0
09/05/2022
17.46
 1,500 17.09 17.46 17.46 0 0 0
06/05/2022
17.09
 3,200 17.16 17.16 17.09 0 0 0
05/05/2022
17.16
 4,000 16.86 17.16 16.94 0 0 0
04/05/2022
16.86
 4,500 17.46 17.46 16.49 0 0 0
29/04/2022
17.46
 15,300 16.71 17.68 16.34 4,000 0 0.1
28/04/2022
16.71
 8,000 16.05 18.50 16.34 0 0 0
27/04/2022
16.05
 17,000 17.38 17.38 16.05 0 0 0
26/04/2022
17.38
 1,800 15.82 17.38 15.82 500 100 0.0
25/04/2022
15.82
 800 17.75 18.20 15.67 0 0 0
22/04/2022
17.75
 100 17.75 17.75 17.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |