CTCP Thủy điện ĐăK Đoa (hpd)

16.40
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
(2026-02-11) 		-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)
23/07/2018
8.58
 1,200 8.14 8.58 8.58 0 0 0
20/07/2018
8.14
 0 8.23 8.14 8.14 0 0 0
19/07/2018
8.23
 400 8.09 8.23 8.09 0 0 0
18/07/2018
8.09
 10,000 8.23 8.23 8.09 0 0 0
17/07/2018
8.23
 1,000 8.33 8.33 8.23 0 0 0
16/07/2018
8.33
 0 8.33 8.33 8.33 0 0 0
13/07/2018
8.33
 5,000 8.33 8.33 8.33 0 0 0
12/07/2018
8.33
 42,000 8.33 8.33 8.14 0 0 0
11/07/2018
8.33
 3,500 8.14 8.33 8.33 0 0 0
10/07/2018
8.14
 53,700 8.09 8.14 8.14 0 0 0
09/07/2018
8.09
 0 8.09 8.09 8.09 0 0 0
06/07/2018
8.09
 0 8.09 8.09 8.09 0 0 0
05/07/2018
8.09
 0 8.09 8.09 8.09 0 0 0
04/07/2018
8.09
 0 8.09 8.09 8.09 0 0 0
03/07/2018
8.09
 0 8.09 8.09 8.09 0 0 0
02/07/2018
8.09
 10,000 8.09 8.09 8.09 0 0 0
29/06/2018
8.09
 71,100 8.09 8.23 7.84 0 0 0
28/06/2018
8.09
 65,000 8.33 8.33 8.09 0 0 0
27/06/2018
8.33
 300 8.09 8.33 8.33 0 0 0
26/06/2018
8.09
 5,000 9.46 9.46 8.09 0 0 0
25/06/2018
9.46
 500 8.28 9.46 9.46 0 0 0
22/06/2018
8.28
 1,400 8.33 8.33 7.99 0 0 0
21/06/2018
8.33
 1,000 8.33 8.33 8.33 0 0 0
20/06/2018
8.33
 1,600 8.33 8.33 8.33 0 0 0
19/06/2018
8.33
 1,000 7.94 8.33 8.33 0 0 0
18/06/2018
7.94
 500 8.14 8.14 7.94 0 0 0
15/06/2018
8.14
 0 8.14 8.14 8.14 0 0 0
14/06/2018
8.14
 0 8.14 8.14 8.14 0 0 0
13/06/2018
8.14
 0 8.14 8.14 8.14 0 0 0
12/06/2018
8.14
 0 8.14 8.14 8.14 0 0 0
11/06/2018
8.14
 0 8.14 8.14 8.14 0 0 0
08/06/2018
8.14
 0 8.33 8.14 8.14 0 0 0
07/06/2018
8.33
 46,400 8.33 8.33 8.14 0 0 0
06/06/2018
8.33
 1,000 8.33 8.33 8.09 0 0 0
05/06/2018
8.33
 0 8.33 8.33 8.33 0 0 0
04/06/2018
8.33
 0 8.33 8.33 8.33 0 0 0
01/06/2018
8.33
 0 8.33 8.33 8.33 0 0 0
31/05/2018
8.33
 400 7.84 8.33 8.33 0 0 0
30/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
29/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
28/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
25/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
24/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
23/05/2018
7.84
 900 7.84 7.84 7.84 0 0 0
22/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
21/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
18/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
17/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
16/05/2018
7.84
 18,000 7.74 7.84 7.84 0 0 0
15/05/2018
7.74
 0 7.74 7.74 7.74 0 0 0
14/05/2018
7.74
 0 7.74 7.74 7.74 0 0 0
11/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
11/05/2018
7.74
 0 7.74 7.74 7.74 0 0 0
10/05/2018
7.74
 0 7.74 7.74 7.74 0 0 0
09/05/2018
7.74
 0 7.74 7.74 7.74 0 0 0
08/05/2018
7.74
 0 7.40 7.74 7.74 0 0 0
07/05/2018
7.40
 24,100 7.61 7.83 7.40 0 0 0
04/05/2018
7.61
 0 7.61 7.61 7.61 0 0 0
03/05/2018
7.61
 0 7.83 7.61 7.61 0 0 0
02/05/2018
7.83
 2,200 6.96 7.83 7.18 0 0 0
27/04/2018
6.96
 0 6.96 6.96 6.96 0 0 0
26/04/2018
6.96
 0 6.96 6.96 6.96 0 0 0
24/04/2018
6.96
 1,000 7.83 7.83 6.96 0 0 0
23/04/2018
7.83
 0 7.83 7.83 7.83 0 0 0
20/04/2018
7.83
 0 7.83 7.83 7.83 0 0 0
19/04/2018
7.83
 0 7.83 7.83 7.83 0 0 0
18/04/2018
7.83
 0 7.40 7.83 7.83 0 0 0
17/04/2018
7.40
 2,000 6.96 7.96 7.40 0 0 0
16/04/2018
6.96
 0 6.96 6.96 6.96 0 0 0
13/04/2018
6.96
 0 6.96 6.96 6.96 0 0 0
12/04/2018
6.96
 500 6.66 6.96 6.96 0 0 0
11/04/2018
6.66
 1,400 6.31 6.74 6.57 0 0 0
10/04/2018
6.31
 200 6.79 6.79 6.31 0 0 0
09/04/2018
6.79
 0 6.79 6.79 6.79 0 0 0
06/04/2018
6.79
 0 6.79 6.79 6.79 0 0 0
05/04/2018
6.79
 0 6.96 6.79 6.79 0 0 0
04/04/2018
6.96
 2,400 6.61 6.96 6.74 0 0 0
03/04/2018
6.61
 0 6.61 6.61 6.61 0 0 0
02/04/2018
6.61
 100 6.53 6.61 6.61 0 0 0
30/03/2018
6.53
 0 6.53 6.53 6.53 0 0 0
29/03/2018
6.53
 1,000 7.40 7.40 6.53 0 0 0
28/03/2018
7.40
 500 8.70 8.70 7.40 0 0 0
27/03/2018
8.70
 0 8.70 8.70 8.70 0 0 0
26/03/2018
8.70
 0 8.70 8.70 8.70 0 0 0
23/03/2018
8.70
 0 8.70 8.70 8.70 0 0 0
22/03/2018
8.70
 0 8.70 8.70 8.70 0 0 0
21/03/2018
8.70
 0 8.70 8.70 8.70 0 0 0
20/03/2018
8.70
 0 8.70 8.70 8.70 0 0 0
19/03/2018
8.70
 0 8.70 8.70 8.70 0 0 0
16/03/2018
8.70
 0 8.70 8.70 8.70 0 0 0
15/03/2018
8.70
 100 8.14 8.70 8.70 0 0 0
14/03/2018
8.14
 100 7.09 8.14 8.14 0 0 0
13/03/2018
7.09
 0 7.09 7.09 7.09 0 0 0
12/03/2018
7.09
 0 7.09 7.09 7.09 0 0 0
09/03/2018
7.09
 0 7.09 7.09 7.09 0 0 0
08/03/2018
7.09
 0 7.09 7.09 7.09 0 0 0
07/03/2018
7.09
 0 7.09 7.09 7.09 0 0 0
06/03/2018
7.09
 0 7.09 7.09 7.09 0 0 0
05/03/2018
7.09
 0 7.09 7.09 7.09 0 0 0
02/03/2018
7.09
 0 7.09 7.09 7.09 0 0 0
01/03/2018
7.09
 1,900 6.18 7.09 7.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |