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
(2026-06-29) 		-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)
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
28/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
27/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
26/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
23/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
22/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
21/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |