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
(2026-05-13) 		0 0% 94,700 0 0
15.90
16.50
16.20
2 tháng
(2026-04-13) 		0 0% 162,500 500 0
15.90
16.80
16.20
3 tháng
(2026-03-16) 		0 0% 267,000 2,800 0.1
15.80
16.80
16.20
6 tháng
(2025-12-15) 		0 -0.02% 677,900 6,400 0.2
15.80
17
16.20
12 tháng
(2025-06-17) 		-1.44 -8.07% 2,387,000 -760,500 -6.5
15.80
18.03
16.20
24 tháng
(2024-06-24) 		-6.99 -29.88% 3,633,810 -856,500 -9.1
15.80
23.57
16.20
36 tháng
(2023-06-28) 		-1.86 -10.18% 5,317,167 -234,700 5.3
15.80
23.82
16.20
60 tháng
(2021-07-08) 		3.68 28.94% 6,833,882 15,300 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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |