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)
13/01/2022
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
23/11/2021
14.80
 400 14.80 14.80 14.52 0 0 0
22/11/2021
14.80
 1,000 14.52 14.87 14.80 0 0 0
19/11/2021
14.52
 2,417 15.02 15.16 14.17 0 0 0
18/11/2021
15.02
 100 14.87 15.02 15.02 0 0 0
17/11/2021
14.87
 8,900 14.87 14.87 14.87 0 0 0
16/11/2021
14.87
 3,000 15.02 15.02 14.87 0 0 0
15/11/2021
15.02
 22,400 14.95 15.23 14.87 0 0 0
12/11/2021
14.95
 3,200 15.16 15.16 14.17 0 0 0
11/11/2021
15.16
 100 14.24 15.16 15.16 0 0 0
10/11/2021
14.24
 3,000 14.24 14.24 14.24 0 0 0
09/11/2021
14.24
 100 14.80 14.80 14.24 0 0 0
08/11/2021
14.80
 2,700 14.17 14.80 14.10 2,400 0 0.0
05/11/2021
14.17
 3,900 13.88 14.17 13.88 300 0 0.0
04/11/2021
13.88
 400 13.88 13.88 13.88 400 0 0.0
03/11/2021
13.88
 1,000 14.24 14.24 13.81 400 0 0.0
02/11/2021
14.24
 600 13.74 15.44 13.81 300 0 0.0
01/11/2021
13.74
 36,800 13.74 15.02 13.67 18,000 0 0.3
29/10/2021
13.74
 48,500 14.17 14.52 13.74 23,400 0 0.5
28/10/2021
14.17
 4,500 14.10 14.73 13.74 900 0 0.0
27/10/2021
14.10
 0 14.10 14.10 14.10 0 0 0
26/10/2021
14.10
 1,600 14.10 14.10 14.10 1,400 0 0.0
25/10/2021
14.10
 3,700 14.02 14.17 14.10 2,500 0 0.0
22/10/2021
14.02
 6,500 15.23 15.23 14.02 1,400 0 0.0
21/10/2021
15.23
 15,200 14.17 15.23 14.17 13,800 0 0.3
20/10/2021
14.17
 22,000 14.17 16.36 14.17 8,300 0 0.2
19/10/2021
14.17
 10,300 14.45 16.15 14.17 2,000 0 0.0
18/10/2021
14.45
 5,400 14.45 16.08 14.02 1,000 0 0.0
15/10/2021
14.45
 900 16.36 16.36 13.95 0 0 0
14/10/2021
16.36
 100 15.02 16.36 16.36 0 0 0
13/10/2021
15.02
 800 13.10 15.02 13.53 0 0 0
12/10/2021
13.10
 0 13.10 13.10 13.10 0 0 0
11/10/2021
13.10
 0 13.10 13.10 13.10 0 0 0
08/10/2021
13.10
 0 13.10 13.10 13.10 0 0 0
07/10/2021
13.10
 500 13.10 13.10 13.10 0 0 0
06/10/2021
13.10
 0 13.10 13.10 13.10 0 0 0
05/10/2021
13.10
 3,000 13.10 13.10 13.10 0 0 0
04/10/2021
13.10
 4,800 13.10 13.10 13.10 0 0 0
01/10/2021
13.10
 5,000 13.10 13.10 13.10 0 0 0
30/09/2021
13.10
 1,000 12.82 13.10 13.10 0 0 0
29/09/2021
12.82
 6,400 13.46 13.46 12.75 0 0 0
28/09/2021
13.46
 200 13.10 13.46 11.19 0 100 -0.0
27/09/2021
13.10
 0 13.10 13.10 13.10 0 0 0
24/09/2021
13.10
 1,800 13.10 13.10 13.10 1,600 0 0.0
23/09/2021
13.10
 1,600 12.96 13.10 13.10 0 0 0
22/09/2021
12.96
 0 12.96 12.96 12.96 0 0 0
21/09/2021
12.96
 0 12.96 12.96 12.96 0 0 0
20/09/2021
12.96
 0 12.96 12.96 12.96 0 0 0
17/09/2021
12.96
 1,000 12.96 12.96 12.96 0 0 0
16/09/2021
12.96
 0 12.96 12.96 12.96 0 0 0
15/09/2021
12.96
 0 12.96 12.96 12.96 0 0 0
14/09/2021
12.96
 9,000 12.75 13.10 12.82 0 0 0
13/09/2021
12.75
 2,000 12.75 12.75 12.75 0 0 0
10/09/2021
12.75
 40,000 13.17 13.17 12.75 0 0 0
09/09/2021
13.17
 3,000 13.17 13.17 13.17 0 0 0
08/09/2021
13.17
 0 13.17 13.17 13.17 0 0 0
07/09/2021
13.17
 1,500 13.46 13.46 13.10 0 0 0
06/09/2021
13.46
 17,100 12.47 13.46 13.39 0 0 0
01/09/2021
12.47
 0 12.47 12.47 12.47 0 0 0
31/08/2021
12.47
 200 11.76 12.47 12.47 0 0 0
30/08/2021
11.76
 0 11.76 11.76 11.76 0 0 0
27/08/2021
11.76
 0 11.76 11.76 11.76 0 0 0
26/08/2021
11.76
 0 11.76 11.76 11.76 0 0 0
25/08/2021
11.76
 0 13.10 11.76 11.76 0 0 0
24/08/2021
13.10
 200 12.11 13.10 10.34 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |