CTCP Thủy điện ĐăK Đoa (hpd)

16.10
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
(2026-06-29) 		-0.30 -1.84% 80,800 500 0
16
16.50
16.10
2 tháng
(2026-05-29) 		-0.20 -1.23% 151,600 2,200 0
15.90
16.50
16.10
3 tháng
(2026-04-29) 		-0.60 -3.61% 217,400 2,700 0
15.90
16.60
16.10
6 tháng
(2026-01-29) 		-0.60 -3.60% 607,400 8,600 0.2
15.80
17
16.10
12 tháng
(2025-08-04) 		-0.42 -2.58% 1,489,500 7,100 0.1
15.80
17.18
16.10
24 tháng
(2024-08-07) 		-7.11 -30.78% 3,683,068 -848,300 -8.9
15.80
23.57
16.10
36 tháng
(2023-08-14) 		-1.82 -10.23% 5,338,367 -234,500 5.3
15.80
23.82
16.10
60 tháng
(2021-08-23) 		4.24 36.10% 6,906,882 17,500 10.7
11.41
23.82
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
16.80
 1,100 16.50 17 16.50 0 0 0
04/03/2026
16.40
 39,000 17 17 16.40 0 0 0
03/03/2026
17
 13,200 16.70 17 16.70 0 0 0
02/03/2026
16.90
 6,200 16.50 16.90 16 0 0 0
27/02/2026
16.90
 12,900 16.50 17 16.50 200 0 0.0
26/02/2026
16.50
 800 16.50 16.50 16.50 0 0 0
25/02/2026
16.60
 2,800 16.50 16.60 16.50 0 0 0
24/02/2026: Cổ tức tiền mặt tỉ lệ: 5%
24/02/2026
16.70
 3,900 16.70 16.70 16.30 0 0 0
23/02/2026
16.50
 27,600 16.40 16.50 16.11 0 0 0
13/02/2026
16.50
 600 16.50 16.50 16.50 200 0 0.0
12/02/2026
16.50
 2,600 16.50 16.50 16.50 1,300 0 0.0
11/02/2026
16.50
 3,200 16.50 16.50 16.50 1,700 0 0.0
10/02/2026
16.50
 9,200 16.50 16.50 16.50 0 0 0
09/02/2026
16.50
 10,800 16.50 16.50 16.40 0 0 0
06/02/2026
16.50
 800 16.50 16.50 16.50 0 0 0
05/02/2026
16.21
 6,600 16.50 16.50 16.21 0 0 0
04/02/2026
16.31
 2,100 16.50 16.50 16.31 0 0 0
03/02/2026
16.50
 4,000 16.50 16.50 16.40 0 0 0
02/02/2026
16.50
 100 16.50 16.50 16.50 0 0 0
30/01/2026
16.60
 2,200 16.60 16.60 16.60 0 0 0
29/01/2026
16.60
 6,800 16.50 16.60 16.50 0 0 0
28/01/2026
16.69
 100 16.69 16.69 16.69 0 0 0
27/01/2026
16.69
 1,200 16.69 16.69 16.69 0 0 0
26/01/2026
16.69
 9,100 16.50 16.69 16.50 0 0 0
23/01/2026
16.50
 0 16.50 16.50 16.50 0 0 0
22/01/2026
16.50
 2,500 16.50 16.50 16.50 0 0 0
21/01/2026
16.40
 2,400 16.40 16.40 16.40 0 0 0
20/01/2026
16.31
 5,600 16.50 16.50 16.31 0 0 0
19/01/2026
16.50
 900 16.31 16.50 16.31 0 0 0
16/01/2026
16.40
 13,200 16.50 16.50 16.40 0 0 0
15/01/2026
16.31
 31,400 16.50 16.50 16.31 0 0 0
14/01/2026
16.50
 10,300 16.50 16.50 16.50 0 0 0
13/01/2026
16.50
 16,500 16.40 16.50 16.40 0 0 0
12/01/2026
16.40
 3,000 16.40 16.40 16.40 0 0 0
09/01/2026
16.50
 22,600 16.50 16.50 16.50 0 0 0
08/01/2026
16.50
 5,200 16.50 16.50 16.31 0 0 0
07/01/2026
16.50
 4,300 16.50 16.50 16.50 0 0 0
06/01/2026
16.40
 800 16.50 16.50 16.40 0 0 0
05/01/2026
16.40
 1,500 16.50 16.50 16.40 0 0 0
31/12/2025
16.50
 2,100 16.50 16.50 16.50 0 0 0
30/12/2025
16.50
 4,600 16.40 16.50 16.31 0 0 0
29/12/2025
16.40
 500 16.40 16.40 16.40 0 0 0
26/12/2025
16.31
 8,900 16.21 16.40 16.21 0 0 0
25/12/2025
15.92
 28,400 16.31 16.40 14.56 0 0 0
24/12/2025
16.50
 400 16.60 16.60 16.50 0 0 0
23/12/2025
16.50
 2,500 16.31 16.50 16.31 0 0 0
22/12/2025
16.60
 0 16.60 16.60 16.60 0 0 0
19/12/2025
16.60
 200 16.60 16.60 16.60 0 0 0
18/12/2025
16.50
 0 16.50 16.50 16.50 0 0 0
17/12/2025
16.50
 3,000 16.50 16.50 16.50 0 0 0
16/12/2025
16.60
 300 16.40 16.60 16.40 0 0 0
15/12/2025
16.40
 100 16.40 16.40 16.40 0 0 0
12/12/2025
16.40
 37,800 16.40 16.40 16.01 0 0 0
11/12/2025
16.40
 0 16.40 16.40 16.40 0 0 0
10/12/2025
16.40
 12,700 16.40 16.40 16.40 0 0 0
09/12/2025
16.40
 4,200 16.40 16.40 16.40 0 0 0
08/12/2025
16.50
 11,700 16.69 16.69 16.50 0 0 0
05/12/2025
16.50
 600 16.69 16.69 16.50 0 0 0
04/12/2025
16.50
 11,900 16.69 16.69 16.50 0 0 0
03/12/2025
16.60
 11,700 16.60 16.69 16.60 0 0 0
02/12/2025
16.60
 500 16.69 16.69 16.60 0 0 0
01/12/2025
16.60
 5,100 16.50 16.60 16.50 0 0 0
28/11/2025
16.60
 0 16.60 16.60 16.60 0 0 0
27/11/2025
16.60
 100 16.60 16.60 16.60 0 0 0
26/11/2025
16.50
 0 16.50 16.50 16.50 0 0 0
25/11/2025
16.50
 5,000 16.50 16.50 16.50 0 0 0
24/11/2025
16.50
 6,700 16.60 16.60 16.50 0 0 0
21/11/2025
16.50
 14,100 16.50 16.50 16.40 0 0 0
20/11/2025
16.50
 8,500 16.60 16.60 16.50 0 0 0
19/11/2025
16.69
 3,000 16.69 16.69 16.69 0 0 0
18/11/2025
16.69
 2,000 16.69 16.69 16.69 0 0 0
17/11/2025
16.69
 6,000 16.60 16.79 16.60 0 0 0
14/11/2025
16.69
 7,700 16.60 16.79 16.60 0 0 0
13/11/2025
16.60
 0 16.60 16.60 16.60 0 0 0
12/11/2025
16.60
 1,400 16.69 16.69 16.60 0 0 0
11/11/2025
16.69
 200 16.69 16.69 16.69 0 0 0
10/11/2025
16.79
 200 16.79 16.79 16.79 0 0 0
07/11/2025
16.89
 0 16.89 16.89 16.89 0 0 0
06/11/2025
16.89
 100 16.89 16.89 16.89 0 0 0
05/11/2025: Cổ tức tiền mặt tỉ lệ: 5%
05/11/2025
16.89
 300 17.08 17.08 16.89 0 0 0
04/11/2025
17.18
 0 17.18 17.18 17.18 0 0 0
03/11/2025
17.18
 600 17.18 17.18 17.18 0 0 0
31/10/2025
16.71
 100 16.71 16.71 16.71 0 0 0
30/10/2025
16.80
 3,300 16.61 16.80 16.52 0 0 0
29/10/2025
16.80
 16,600 16.80 16.80 16.61 0 0 0
28/10/2025
16.80
 21,300 16.52 16.80 16.52 0 0 0
27/10/2025
16.52
 6,100 16.52 16.61 16.52 0 0 0
24/10/2025
16.52
 5,000 16.42 16.52 16.33 0 0 0
23/10/2025
16.61
 12,500 16.52 16.61 16.24 0 0 0
22/10/2025
16.52
 3,000 16.42 16.52 16.42 0 0 0
21/10/2025
16.52
 4,900 16.14 16.52 16.14 0 0 0
20/10/2025
16.33
 16,100 16.24 16.33 16.24 0 0 0
17/10/2025
16.24
 4,100 16.33 16.33 16.24 0 0 0
16/10/2025
16.33
 5,400 16.33 16.33 16.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |