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)
15/07/2020
9.59
 2,100 9.84 9.84 9.59 0 0 0
14/07/2020
9.84
 6,300 9.21 9.84 9.53 0 0 0
13/07/2020
9.21
 0 9.21 9.21 9.21 0 0 0
10/07/2020
9.21
 0 9.21 9.21 9.21 0 0 0
09/07/2020
9.21
 500 9.53 9.53 9.21 0 0 0
08/07/2020
9.53
 5,700 9.21 9.53 9.53 0 0 0
07/07/2020
9.21
 500 9.21 9.21 9.21 0 0 0
06/07/2020
9.21
 3,500 9.21 9.21 9.21 0 0 0
03/07/2020
9.21
 1,600 9.21 9.21 9.21 0 0 0
02/07/2020
9.21
 0 9.21 9.21 9.21 0 0 0
01/07/2020
9.21
 3,500 9.14 9.21 9.21 0 0 0
30/06/2020
9.14
 700 9.78 9.78 9.14 0 0 0
29/06/2020
9.78
 44,800 10.10 10.10 9.78 0 0 0
26/06/2020
10.10
 0 10.80 10.10 10.10 0 0 0
25/06/2020
10.80
 1,200 9.91 10.80 9.40 0 0 0
24/06/2020: Cổ tức tiền mặt tỉ lệ: 9%
24/06/2020
9.91
 600 9.46 9.91 9.91 0 0 0
23/06/2020
9.46
 1,900 9.46 9.46 9.46 0 0 0
22/06/2020
9.46
 1,700 9.46 9.58 9.46 0 0 0
19/06/2020
9.46
 0 9.28 9.46 9.46 0 0 0
18/06/2020
9.28
 1,600 9.58 9.58 9.28 0 0 0
17/06/2020
9.58
 100 9.58 9.58 9.58 0 0 0
16/06/2020
9.58
 2,700 9.58 9.58 9.46 0 0 0
15/06/2020
9.58
 0 9.58 9.58 9.58 0 0 0
12/06/2020
9.58
 0 9.58 9.58 9.58 0 0 0
11/06/2020
9.58
 600 9.58 9.58 9.58 0 0 0
10/06/2020
9.58
 400 9.52 9.58 9.58 0 0 0
09/06/2020
9.52
 0 9.52 9.52 9.52 0 0 0
08/06/2020
9.52
 4,700 9.52 9.52 9.52 0 0 0
05/06/2020
9.52
 7,700 9.58 9.58 9.52 0 0 0
04/06/2020
9.58
 1,400 9.46 9.58 9.58 0 0 0
03/06/2020
9.46
 0 9.46 9.46 9.46 0 0 0
02/06/2020
9.46
 0 9.46 9.46 9.46 0 0 0
01/06/2020
9.46
 1,500 9.58 9.58 9.46 0 0 0
29/05/2020
9.58
 0 9.58 9.58 9.58 0 0 0
28/05/2020
9.58
 0 9.58 9.58 9.58 0 0 0
27/05/2020
9.58
 0 9.58 9.58 9.58 0 0 0
26/05/2020
9.58
 200 9.58 9.58 9.58 0 0 0
25/05/2020
9.58
 1,100 9.58 9.58 9.58 0 0 0
22/05/2020
9.58
 1,700 9.64 9.64 9.58 0 0 0
21/05/2020
9.64
 0 9.64 9.64 9.64 0 0 0
20/05/2020
9.64
 700 9.64 9.64 9.64 0 0 0
19/05/2020
9.64
 1,000 9.64 9.64 9.64 0 0 0
18/05/2020
9.64
 0 9.64 9.64 9.64 0 0 0
15/05/2020
9.64
 300 9.70 9.70 9.64 0 0 0
14/05/2020
9.70
 0 9.70 9.70 9.70 0 0 0
13/05/2020
9.70
 400 9.82 9.82 9.70 0 0 0
12/05/2020
9.82
 0 9.82 9.82 9.82 0 0 0
11/05/2020
9.82
 0 9.82 9.82 9.82 0 0 0
08/05/2020
9.82
 0 9.82 9.82 9.82 0 0 0
07/05/2020
9.82
 0 9.82 9.82 9.82 0 0 0
06/05/2020
9.82
 0 9.82 9.82 9.82 0 0 0
05/05/2020
9.82
 0 9.82 9.82 9.82 0 0 0
04/05/2020
9.82
 0 9.82 9.82 9.82 0 0 0
29/04/2020
9.82
 0 9.82 9.82 9.82 0 0 0
28/04/2020
9.82
 0 9.82 9.82 9.82 0 0 0
27/04/2020
9.82
 0 9.82 9.82 9.82 0 0 0
24/04/2020
9.82
 0 9.82 9.82 9.82 0 0 0
23/04/2020
9.82
 0 9.82 9.82 9.82 0 0 0
22/04/2020
9.82
 0 9.82 9.82 9.82 0 0 0
21/04/2020
9.82
 0 9.82 9.82 9.82 0 0 0
20/04/2020
9.82
 0 9.82 9.82 9.82 0 0 0
17/04/2020
9.82
 0 9.82 9.82 9.82 0 0 0
16/04/2020
9.82
 0 9.82 9.82 9.82 0 0 0
15/04/2020
9.82
 0 9.82 9.82 9.82 0 0 0
14/04/2020
9.82
 0 9.82 9.82 9.82 0 0 0
13/04/2020
9.82
 0 9.82 9.82 9.82 0 0 0
10/04/2020
9.82
 0 9.82 9.82 9.82 0 0 0
09/04/2020
9.82
 0 9.82 9.82 9.82 0 0 0
08/04/2020
9.82
 0 9.82 9.82 9.82 0 0 0
07/04/2020
9.82
 0 9.82 9.82 9.82 0 0 0
06/04/2020
9.82
 100 9.82 9.82 9.82 0 0 0
03/04/2020
9.82
 1,800 9.82 9.82 9.82 0 0 0
01/04/2020
9.82
 0 9.82 9.82 9.82 0 0 0
31/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
30/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
27/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
26/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
25/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
24/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
23/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
20/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
19/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
18/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
17/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
16/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
13/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
12/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
11/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
10/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
09/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
06/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
05/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
04/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
03/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
02/03/2020
9.82
 0 9.82 9.82 9.82 0 0 0
28/02/2020
9.82
 0 9.82 9.82 9.82 0 0 0
27/02/2020
9.82
 0 9.88 9.82 9.82 0 0 0
26/02/2020
9.88
 4,000 9.88 9.88 9.82 0 0 0
25/02/2020
9.88
 0 9.88 9.88 9.88 0 0 0
24/02/2020
9.88
 2,000 9.88 9.88 9.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |