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
(2026-06-29) 		-0.20 -1.23% 80,800 500 0
16
16.50
16.20
2 tháng
(2026-06-01) 		-0.10 -0.62% 151,600 2,200 0
15.90
16.50
16.20
3 tháng
(2026-05-04) 		-0.40 -2.42% 216,100 2,700 0
15.90
16.50
16.20
6 tháng
(2026-01-30) 		-0.50 -3% 600,600 8,600 0.2
15.80
17
16.20
12 tháng
(2025-08-04) 		-0.32 -1.97% 1,489,500 7,100 0.1
15.80
17.18
16.20
24 tháng
(2024-08-08) 		-7.10 -30.62% 3,682,671 -848,300 -8.9
15.80
23.57
16.20
36 tháng
(2023-08-14) 		-1.72 -9.67% 5,338,367 -234,500 5.3
15.80
23.82
16.20
60 tháng
(2021-08-24) 		3.38 26.59% 6,906,882 17,500 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)
05/05/2021
11.77
 10,000 11.77 11.77 11.77 0 0 0
04/05/2021
11.77
 86,200 11.77 11.77 11.77 0 0 0
29/04/2021
11.77
 1,000 11.77 11.77 11.77 0 0 0
28/04/2021
11.77
 4,300 11.77 11.77 11.77 0 0 0
27/04/2021
11.77
 9,500 11.77 11.77 11.77 0 0 0
26/04/2021
11.77
 5,800 11.77 11.77 11.77 0 0 0
23/04/2021
11.77
 1,001 11.43 11.77 11.77 0 0 0
22/04/2021
11.43
 5,000 12.04 12.04 11.43 0 0 0
20/04/2021
12.04
 0 12.04 12.04 12.04 0 0 0
19/04/2021
12.04
 0 12.04 12.04 12.04 0 0 0
16/04/2021
12.04
 100 12.10 12.10 12.04 0 0 0
15/04/2021
12.10
 1,800 12.10 12.10 11.97 0 0 0
14/04/2021
12.10
 2,000 11.97 12.10 12.10 0 0 0
13/04/2021
11.97
 0 11.97 11.97 11.97 0 0 0
12/04/2021
11.97
 2,000 11.97 11.97 11.97 0 0 0
09/04/2021
11.97
 0 11.97 11.97 11.97 0 0 0
08/04/2021
11.97
 0 10.35 11.97 11.97 0 0 0
07/04/2021
10.35
 2,200 12.10 12.10 10.35 0 0 0
06/04/2021
12.10
 100 12.10 12.10 12.10 0 0 0
05/04/2021
12.10
 2,100 11.50 12.44 12.10 0 0 0
02/04/2021
11.50
 0 11.50 11.50 11.50 0 0 0
01/04/2021
11.50
 0 11.50 11.50 11.50 0 0 0
31/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
30/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
29/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
26/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
25/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
24/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
23/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
22/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
19/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
18/03/2021
11.50
 100 11.16 11.50 11.50 0 0 0
17/03/2021
11.16
 0 11.16 11.16 11.16 0 0 0
16/03/2021
11.16
 0 11.16 11.16 11.16 0 0 0
15/03/2021
11.16
 0 11.16 11.16 11.16 0 0 0
12/03/2021
11.16
 0 11.16 11.16 11.16 0 0 0
11/03/2021
11.16
 0 11.16 11.16 11.16 0 0 0
10/03/2021
11.16
 500 11.43 11.43 11.16 0 0 0
09/03/2021
11.43
 0 11.43 11.43 11.43 0 0 0
08/03/2021
11.43
 0 11.43 11.43 11.43 0 0 0
05/03/2021
11.43
 1,000 11.50 11.50 11.43 0 0 0
04/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
03/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
02/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
01/03/2021
11.50
 0 11.50 11.50 11.50 0 0 0
26/02/2021
11.50
 0 11.50 11.50 11.50 0 0 0
25/02/2021
11.50
 0 11.50 11.50 11.50 0 0 0
24/02/2021
11.50
 0 11.50 11.50 11.50 0 0 0
23/02/2021
11.50
 0 11.50 11.50 11.50 0 0 0
22/02/2021
11.50
 800 11.50 11.50 11.50 0 0 0
19/02/2021
11.50
 0 11.50 11.50 11.50 0 0 0
18/02/2021
11.50
 200 11.43 11.50 11.50 0 0 0
17/02/2021
11.43
 0 11.43 11.43 11.43 0 0 0
09/02/2021
11.43
 0 11.43 11.43 11.43 0 0 0
08/02/2021
11.43
 1,000 11.43 11.43 11.43 0 0 0
05/02/2021
11.43
 9,500 11.09 11.43 11.16 0 0 0
04/02/2021
11.09
 2,700 11.09 11.09 11.09 0 0 0
03/02/2021
11.09
 0 11.09 11.09 11.09 0 0 0
02/02/2021
11.09
 2,000 12.10 12.10 11.09 0 0 0
01/02/2021
12.10
 0 12.10 12.10 12.10 0 0 0
29/01/2021
12.10
 0 12.10 12.10 12.10 0 0 0
28/01/2021
12.10
 0 12.10 12.10 12.10 0 0 0
27/01/2021
12.10
 0 12.10 12.10 12.10 0 0 0
26/01/2021
12.10
 0 12.10 12.10 12.10 0 0 0
25/01/2021
12.10
 0 12.10 12.10 12.10 0 0 0
22/01/2021
12.10
 0 12.10 12.10 12.10 0 0 0
21/01/2021
12.10
 0 12.10 12.10 12.10 0 0 0
20/01/2021
12.10
 0 12.10 12.10 12.10 0 0 0
19/01/2021
12.10
 0 12.10 12.10 12.10 0 0 0
18/01/2021
12.10
 0 12.10 12.10 12.10 0 0 0
15/01/2021
12.10
 200 12.10 12.10 12.10 0 0 0
14/01/2021
12.10
 200 11.77 12.10 12.10 0 0 0
13/01/2021
11.77
 0 11.77 11.77 11.77 0 0 0
12/01/2021
11.77
 0 11.77 11.77 11.77 0 0 0
11/01/2021
11.77
 34,200 11.77 11.77 11.77 0 0 0
08/01/2021
11.77
 0 11.77 11.77 11.77 0 0 0
07/01/2021
11.77
 0 11.77 11.77 11.77 0 0 0
06/01/2021
11.77
 1,000 11.77 11.77 11.77 0 0 0
05/01/2021
11.77
 0 11.77 11.77 11.77 0 0 0
04/01/2021
11.77
 0 11.77 11.77 11.77 0 0 0
31/12/2020
11.77
 100 12.17 12.17 11.77 0 0 0
30/12/2020
12.17
 6,100 11.97 12.17 12.17 0 0 0
29/12/2020
11.97
 400 11.77 11.97 11.97 0 0 0
28/12/2020
11.77
 4,100 12.17 12.17 11.77 0 0 0
25/12/2020
12.17
 2,000 11.90 12.17 12.17 0 0 0
24/12/2020
11.90
 4,100 11.77 11.90 11.90 0 0 0
23/12/2020
11.77
 0 11.77 11.77 11.77 0 0 0
22/12/2020
11.77
 0 11.77 11.77 11.77 0 0 0
21/12/2020
11.77
 0 11.77 11.77 11.77 0 0 0
18/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/12/2020
11.77
 2,000 11.43 11.77 11.77 0 0 0
17/12/2020
11.43
 10,000 11.30 11.43 11.43 0 0 0
16/12/2020
11.30
 0 11.30 11.30 11.30 0 0 0
15/12/2020
11.30
 1,000 11.11 11.37 11.30 0 0 0
14/12/2020
11.11
 30,400 10.41 11.43 11.11 0 0 0
11/12/2020
10.41
 500 10.29 10.41 10.41 0 0 0
10/12/2020
10.29
 2,500 11.43 11.43 10.29 0 0 0
09/12/2020
11.43
 1,500 11.62 11.62 11.43 0 0 0
08/12/2020
11.62
 0 11.62 11.62 11.62 0 0 0
07/12/2020
11.62
 2,500 10.16 11.62 11.62 0 0 0
04/12/2020
10.16
 5,000 10.80 10.80 10.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |