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)
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
13/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
12/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
09/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
08/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
07/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
06/02/2018
6.18
 500 6.53 6.53 6.18 0 0 0
05/02/2018
6.53
 0 6.53 6.53 6.53 0 0 0
02/02/2018
6.53
 0 6.53 6.53 6.53 0 0 0
01/02/2018
6.53
 0 6.53 6.53 6.53 0 0 0
31/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
30/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
29/01/2018
6.53
 500 6.53 6.53 6.53 0 0 0
26/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
25/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
24/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
23/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
22/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
19/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
18/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
17/01/2018
6.53
 1,900 6.53 6.53 6.53 0 0 0
16/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
15/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
12/01/2018
6.53
 1,000 6.53 6.53 6.53 0 0 0
11/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
10/01/2018
6.53
 500 6.66 6.66 6.53 0 0 0
09/01/2018
6.66
 2,600 6.70 6.70 6.66 0 0 0
08/01/2018
6.70
 3,600 5.83 6.70 6.66 0 0 0
05/01/2018
5.83
 0 5.83 5.83 5.83 0 0 0
04/01/2018
5.83
 100 5.09 5.83 5.83 0 0 0
03/01/2018
5.09
 0 5.09 5.09 5.09 0 0 0
02/01/2018
5.09
 0 5.09 5.09 5.09 0 0 0
29/12/2017
5.09
 0 5.09 5.09 5.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |