CTCP Thủy điện ĐăK Đoa (hpd)

16.40
0.40
(2.50%)
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
(2026-02-11) 		-0.50 -3.03% 185,200 3,600 0.1
15.90
17
16.40
2 tháng
(2026-01-12) 		-0.40 -2.46% 324,000 3,600 0.1
15.90
17
16.40
3 tháng
(2025-12-15) 		-0.40 -2.46% 409,400 3,600 0.1
15.90
17
16.40
6 tháng
(2025-09-15) 		-0.24 -1.45% 842,400 2,100 0.0
15.90
17.18
16.40
12 tháng
(2025-03-18) 		-3.63 -18.51% 2,731,300 -727,500 -6.3
15.90
20.01
16.40
24 tháng
(2024-03-25) 		-6.17 -27.83% 3,665,452 -770,900 -6.9
15.90
23.82
16.40
36 tháng
(2023-03-29) 		0.25 1.59% 5,490,567 -185,300 6.2
15.27
23.82
16.40
60 tháng
(2021-04-08) 		4.03 33.69% 6,970,713 12,500 10.6
11.41
23.82
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
16.33
 0 16.33 16.33 16.33 0 0 0
14/10/2025
16.42
 3,100 16.33 16.42 16.33 0 0 0
13/10/2025
16.33
 31,100 16.33 16.33 16.24 0 0 0
10/10/2025
16.42
 19,400 16.42 16.52 16.24 0 0 0
09/10/2025
16.42
 3,100 16.42 16.42 16.42 0 0 0
08/10/2025
16.52
 25,500 16.42 16.52 16.42 0 0 0
07/10/2025
16.33
 15,000 16.24 16.33 16.24 0 1,300 -0.0
06/10/2025
16.05
 20,200 16.42 16.42 16.05 0 0 0
03/10/2025
16.42
 1,100 16.42 16.42 16.42 0 0 0
02/10/2025
16.42
 5,200 16.33 16.42 16.33 0 0 0
01/10/2025
16.33
 15,000 16.24 16.33 16.24 0 0 0
30/09/2025
16.42
 9,900 16.42 16.42 16.14 0 0 0
29/09/2025
16.52
 0 16.52 16.52 16.52 0 0 0
26/09/2025
16.42
 500 16.52 16.52 16.42 0 0 0
25/09/2025
16.42
 3,700 16.80 16.80 16.33 0 0 0
24/09/2025
16.90
 100 16.90 16.90 16.90 0 0 0
23/09/2025
16.42
 1,000 16.33 16.42 16.33 0 0 0
22/09/2025
16.52
 2,400 16.52 16.52 16.42 0 0 0
19/09/2025
16.42
 2,700 16.42 16.42 16.42 0 0 0
18/09/2025
16.33
 4,400 16.33 16.33 16.33 0 0 0
17/09/2025
16.42
 1,300 16.33 16.42 16.33 0 0 0
16/09/2025
16.33
 7,000 16.33 16.33 16.33 0 0 0
15/09/2025
16.24
 10,800 13.97 16.42 13.97 0 200 -0.0
12/09/2025
16.42
 7,600 16.42 16.42 16.42 0 0 0
11/09/2025
16.52
 11,500 16.33 16.52 16.33 0 0 0
10/09/2025
16.33
 500 16.33 16.33 16.33 0 0 0
09/09/2025
16.24
 13,300 16.24 16.24 16.24 0 0 0
08/09/2025
16.24
 5,700 16.42 16.42 16.24 0 0 0
05/09/2025
16.42
 12,000 16.33 16.42 16.24 0 0 0
04/09/2025
16.24
 7,800 16.33 16.42 16.24 0 0 0
03/09/2025
16.42
 2,700 16.42 16.42 16.42 0 0 0
29/08/2025
16.42
 5,800 16.42 16.42 16.42 0 0 0
28/08/2025
16.42
 300 16.42 16.42 16.42 0 0 0
27/08/2025
16.42
 1,000 16.42 16.42 16.42 0 0 0
26/08/2025
16.42
 2,300 16.42 16.42 16.33 0 0 0
25/08/2025
16.42
 3,600 16.24 16.42 16.24 0 0 0
22/08/2025
16.24
 7,600 16.33 16.33 16.24 0 0 0
21/08/2025
16.42
 15,900 16.52 16.52 16.05 0 0 0
20/08/2025
16.52
 50,400 16.52 16.52 16.33 0 0 0
19/08/2025
16.42
 4,800 16.71 16.71 16.42 0 0 0
18/08/2025
16.52
 200 16.71 16.71 16.52 0 0 0
15/08/2025
16.80
 31,700 16.24 16.80 16.24 0 0 0
14/08/2025
16.33
 18,900 16.42 16.42 16.33 0 0 0
13/08/2025
16.42
 10,200 16.42 16.52 16.42 0 0 0
12/08/2025
16.42
 4,200 16.42 16.52 16.42 0 0 0
11/08/2025
16.42
 18,100 16.42 16.42 16.42 0 0 0
08/08/2025
16.33
 11,800 16.42 16.42 16.33 0 0 0
07/08/2025
16.52
 7,000 16.42 16.52 16.42 0 0 0
06/08/2025
16.42
 2,800 16.52 16.52 16.42 0 0 0
05/08/2025
16.52
 8,000 16.42 16.61 16.42 0 0 0
04/08/2025
16.42
 1,800 16.33 16.52 16.33 0 0 0
01/08/2025
16.52
 12,500 16.52 16.52 16.24 0 0 0
31/07/2025
16.42
 2,000 16.71 16.71 16.42 0 0 0
30/07/2025
16.80
 2,900 16.61 16.80 16.52 0 0 0
29/07/2025
16.52
 4,700 16.71 16.71 16.52 0 0 0
28/07/2025
16.61
 1,400 16.71 16.71 16.61 0 0 0
25/07/2025
16.80
 5,900 16.80 16.80 16.42 0 0 0
24/07/2025
16.80
 6,100 16.42 16.80 16.42 0 0 0
23/07/2025
16.61
 3,600 16.71 16.90 16.52 0 0 0
22/07/2025
16.80
 2,000 16.52 16.80 16.52 0 0 0
21/07/2025
16.61
 0 16.61 16.61 16.61 0 0 0
18/07/2025
16.42
 15,000 16.71 16.71 16.33 0 0 0
17/07/2025
16.71
 4,200 16.61 16.80 16.61 0 0 0
16/07/2025
16.61
 16,500 16.52 16.71 16.52 0 0 0
15/07/2025
16.52
 5,500 16.42 16.52 16.42 0 0 0
14/07/2025
16.24
 2,100 16.42 16.42 16.24 0 0 0
11/07/2025
16.33
 5,300 16.33 16.42 16.24 0 0 0
10/07/2025
16.33
 19,000 16.33 16.33 16.14 0 0 0
09/07/2025
16.05
 45,600 16.24 16.24 16.05 0 41,300 -0.7
08/07/2025
16.33
 21,400 16.33 16.42 16.14 0 7,000 0
07/07/2025
16.14
 44,700 16.24 16.33 16.14 0 38,000 -0.7
04/07/2025
16.33
 18,500 16.24 16.33 16.05 0 13,500 -0.2
03/07/2025
16.24
 19,600 16.33 16.42 16.05 0 10,100 -0.2
02/07/2025
16.42
 10,100 16.24 16.42 16.14 0 0 0
01/07/2025
16.42
 78,300 16.80 16.80 16.05 0 70,700 -1.2
30/06/2025
16.61
 5,400 16.80 16.80 16.61 0 0 0
27/06/2025
16.52
 37,800 17.18 17.18 16.14 0 2,000 -0.0
26/06/2025
16.90
 321,600 16.05 17.37 15.95 0 314,500 0
25/06/2025
16.05
 167,600 16.71 16.71 15.95 500 167,200 -2.8
24/06/2025
16.52
 48,400 17.18 17.18 16.52 1,000 43,200 0
23/06/2025
16.99
 43,800 17.84 17.84 16.99 0 42,300 -0.8
20/06/2025
17.84
 7,600 17.93 17.93 17.75 1,200 7,000 0
19/06/2025
17.93
 9,400 17.93 17.93 17.93 100 9,400 0
18/06/2025
18.03
 8,100 17.93 18.03 17.93 7,800 8,000 -0.0
17/06/2025
17.84
 12,000 18.03 18.03 17.84 6,000 7,800 0
16/06/2025
17.84
 0 17.84 17.84 17.84 0 0 0
13/06/2025
18.03
 9,000 18.03 18.12 17.65 0 5,600 0
12/06/2025
17.75
 9,500 17.93 17.93 17.75 0 5,200 0
11/06/2025
17.84
 3,000 17.84 17.84 17.84 500 3,000 0
10/06/2025
17.93
 1,000 17.84 17.93 17.84 0 0 0
09/06/2025
17.93
 200 17.93 17.93 17.93 0 0 0
06/06/2025
17.93
 5,500 18.12 18.12 17.93 2,400 2,400 0
05/06/2025
18.03
 200 18.03 18.03 18.03 200 0 0.0
04/06/2025
18.03
 13,200 17.93 18.03 17.93 9,700 9,100 0.0
03/06/2025
18.03
 21,100 18.03 18.12 17.93 19,200 11,000 0
02/06/2025
18.03
 200 18.03 18.03 18.03 0 0 0
30/05/2025
18.12
 28,300 18.12 18.12 18.12 23,100 5,000 0
29/05/2025
18.12
 1,100 17.93 18.12 17.93 0 0 0
28/05/2025
17.93
 800 17.93 17.93 17.93 400 0 0
27/05/2025
17.93
 31,700 18.03 18.03 17.84 18,400 17,900 0

Chính sách bảo mật | Điều khoản sử dụng |