CTCP Thủy điện ĐăK Đoa (hpd)

17.20
0.20
(1.18%)
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% 136,500 0 0
16.80
17.20
17.20
2 tháng
(2025-11-28) 		0.10 0.58% 276,500 0 0
16.40
17.20
17.20
3 tháng
(2025-10-29) 		-0.11 -0.64% 352,400 0 0
16.40
17.70
17.20
6 tháng
(2025-07-31) 		0.28 1.64% 895,300 -1,500 -0.0
16.40
17.70
17.20
12 tháng
(2025-02-03) 		-3.71 -17.74% 2,682,851 -801,700 -7.9
16.40
21.49
17.20
24 tháng
(2024-02-07) 		-4.93 -22.26% 3,525,167 -746,400 -6.3
16.40
24.54
17.20
36 tháng
(2023-02-13) 		1.39 8.77% 5,272,567 -189,100 6.2
14.49
24.54
17.20
60 tháng
(2021-02-22) 		5.35 45.20% 6,748,413 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)
05/09/2025
16.92
 12,000 16.82 16.92 16.73 0 0 0
04/09/2025
16.73
 7,800 16.82 16.92 16.73 0 0 0
03/09/2025
16.92
 2,700 16.92 16.92 16.92 0 0 0
29/08/2025
16.92
 5,800 16.92 16.92 16.92 0 0 0
28/08/2025
16.92
 300 16.92 16.92 16.92 0 0 0
27/08/2025
16.92
 1,000 16.92 16.92 16.92 0 0 0
26/08/2025
16.92
 2,300 16.92 16.92 16.82 0 0 0
25/08/2025
16.92
 3,600 16.73 16.92 16.73 0 0 0
22/08/2025
16.73
 7,600 16.82 16.82 16.73 0 0 0
21/08/2025
16.92
 15,900 17.02 17.02 16.53 0 0 0
20/08/2025
17.02
 50,400 17.02 17.02 16.82 0 0 0
19/08/2025
16.92
 4,800 17.21 17.21 16.92 0 0 0
18/08/2025
17.02
 200 17.21 17.21 17.02 0 0 0
15/08/2025
17.31
 31,700 16.73 17.31 16.73 0 0 0
14/08/2025
16.82
 18,900 16.92 16.92 16.82 0 0 0
13/08/2025
16.92
 10,200 16.92 17.02 16.92 0 0 0
12/08/2025
16.92
 4,200 16.92 17.02 16.92 0 0 0
11/08/2025
16.92
 18,100 16.92 16.92 16.92 0 0 0
08/08/2025
16.82
 11,800 16.92 16.92 16.82 0 0 0
07/08/2025
17.02
 7,000 16.92 17.02 16.92 0 0 0
06/08/2025
16.92
 2,800 17.02 17.02 16.92 0 0 0
05/08/2025
17.02
 8,000 16.92 17.12 16.92 0 0 0
04/08/2025
16.92
 1,800 16.82 17.02 16.82 0 0 0
01/08/2025
17.02
 12,500 17.02 17.02 16.73 0 0 0
31/07/2025
16.92
 2,000 17.21 17.21 16.92 0 0 0
30/07/2025
17.31
 2,900 17.12 17.31 17.02 0 0 0
29/07/2025
17.02
 4,700 17.21 17.21 17.02 0 0 0
28/07/2025
17.12
 1,400 17.21 17.21 17.12 0 0 0
25/07/2025
17.31
 5,900 17.31 17.31 16.92 0 0 0
24/07/2025
17.31
 6,100 16.92 17.31 16.92 0 0 0
23/07/2025
17.12
 3,600 17.21 17.41 17.02 0 0 0
22/07/2025
17.31
 2,000 17.02 17.31 17.02 0 0 0
21/07/2025
17.12
 0 17.12 17.12 17.12 0 0 0
18/07/2025
16.92
 15,000 17.21 17.21 16.82 0 0 0
17/07/2025
17.21
 4,200 17.12 17.31 17.12 0 0 0
16/07/2025
17.12
 16,500 17.02 17.21 17.02 0 0 0
15/07/2025
17.02
 5,500 16.92 17.02 16.92 0 0 0
14/07/2025
16.73
 2,100 16.92 16.92 16.73 0 0 0
11/07/2025
16.82
 5,300 16.82 16.92 16.73 0 0 0
10/07/2025
16.82
 19,000 16.82 16.82 16.63 0 0 0
09/07/2025
16.53
 45,600 16.73 16.73 16.53 0 41,300 -0.7
08/07/2025
16.82
 21,400 16.82 16.92 16.63 0 7,000 0
07/07/2025
16.63
 44,700 16.73 16.82 16.63 0 38,000 -0.7
04/07/2025
16.82
 18,500 16.73 16.82 16.53 0 13,500 -0.2
03/07/2025
16.73
 19,600 16.82 16.92 16.53 0 10,100 -0.2
02/07/2025
16.92
 10,100 16.73 16.92 16.63 0 0 0
01/07/2025
16.92
 78,300 17.31 17.31 16.53 0 70,700 -1.2
30/06/2025
17.12
 5,400 17.31 17.31 17.12 0 0 0
27/06/2025
17.02
 37,800 17.70 17.70 16.63 0 2,000 -0.0
26/06/2025
17.41
 321,600 16.53 17.89 16.44 0 314,500 0
25/06/2025
16.53
 167,600 17.21 17.21 16.44 500 167,200 -2.8
24/06/2025
17.02
 48,400 17.70 17.70 17.02 1,000 43,200 0
23/06/2025
17.51
 43,800 18.38 18.38 17.51 0 42,300 -0.8
20/06/2025
18.38
 7,600 18.48 18.48 18.28 1,200 7,000 0
19/06/2025
18.48
 9,400 18.48 18.48 18.48 100 9,400 0
18/06/2025
18.58
 8,100 18.48 18.58 18.48 7,800 8,000 -0.0
17/06/2025
18.38
 12,000 18.58 18.58 18.38 6,000 7,800 0
16/06/2025
18.38
 0 18.38 18.38 18.38 0 0 0
13/06/2025
18.58
 9,000 18.58 18.67 18.19 0 5,600 0
12/06/2025
18.28
 9,500 18.48 18.48 18.28 0 5,200 0
11/06/2025
18.38
 3,000 18.38 18.38 18.38 500 3,000 0
10/06/2025
18.48
 1,000 18.38 18.48 18.38 0 0 0
09/06/2025
18.48
 200 18.48 18.48 18.48 0 0 0
06/06/2025
18.48
 5,500 18.67 18.67 18.48 2,400 2,400 0
05/06/2025
18.58
 200 18.58 18.58 18.58 200 0 0.0
04/06/2025
18.58
 13,200 18.48 18.58 18.48 9,700 9,100 0.0
03/06/2025
18.58
 21,100 18.58 18.67 18.48 19,200 11,000 0
02/06/2025
18.58
 200 18.58 18.58 18.58 0 0 0
30/05/2025
18.67
 28,300 18.67 18.67 18.67 23,100 5,000 0
29/05/2025
18.67
 1,100 18.48 18.67 18.48 0 0 0
28/05/2025
18.48
 800 18.48 18.48 18.48 400 0 0
27/05/2025
18.48
 31,700 18.58 18.58 18.38 18,400 17,900 0
26/05/2025
18.48
 36,000 18.67 18.67 18.48 34,900 29,000 0
23/05/2025
18.67
 6,200 18.48 18.67 18.48 6,000 3,000 0
22/05/2025
18.58
 17,000 18.58 18.58 18.38 14,100 10,500 0.1
21/05/2025
18.48
 27,000 18.67 18.67 18.48 26,000 13,500 0.2
20/05/2025
18.67
 52,000 18.67 18.67 18.67 51,500 20,000 0.6
19/05/2025
18.58
 100 18.58 18.58 18.58 0 0 0
16/05/2025
18.58
 1,400 18.58 18.58 18.58 900 100 0.0
15/05/2025
18.58
 10,100 18.58 18.58 18.48 2,700 6,500 -0.1
14/05/2025
18.58
 28,800 18.48 18.58 18.48 20,700 19,000 0
13/05/2025
18.38
 26,200 18.19 18.48 18.19 1,800 22,900 0
12/05/2025
18.48
 10,700 18.67 18.67 18.48 10,000 0 0
09/05/2025
18.48
 10,300 18.48 18.67 18.48 9,900 2,000 0
08/05/2025
18.48
 17,500 18.58 18.58 18.48 14,400 7,000 0
07/05/2025
18.48
 4,600 18.67 18.67 18.48 0 1,000 0
06/05/2025
18.58
 0 18.58 18.58 18.58 0 0 0
05/05/2025
18.58
 500 18.58 18.58 18.58 0 500 0
29/04/2025
18.58
 3,000 18.67 18.67 18.48 0 1,600 -0.0
28/04/2025
18.67
 200 18.67 18.67 18.67 0 100 -0.0
25/04/2025
18.67
 3,700 18.67 18.67 18.67 3,600 1,700 0.0
24/04/2025
18.67
 77,200 18.48 18.67 18.28 62,000 38,000 0.5
23/04/2025
18.28
 5,000 18.67 18.67 18.28 0 3,000 -0.1
22/04/2025
18.48
 18,200 18.48 18.48 18.28 0 6,700 -0.1
21/04/2025
18.96
 500 18.87 18.96 18.87 0 0 0
18/04/2025
18.96
 100 18.96 18.96 18.96 0 100 -0.0
17/04/2025
19.06
 600 18.48 19.06 18.38 0 100 -0.0
16/04/2025
18.58
 600 19.35 19.35 18.58 0 0 0
15/04/2025
18.58
 500 18.58 18.58 18.58 0 0 0
14/04/2025
18.77
 0 18.77 18.77 18.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |