CTCP Thủy điện ĐăK Đoa (hpd)

16.20
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
(2026-08-12) 		-0.20 -1.23% 124,400 20,700 0
16
16.40
16.20
2 tháng
(2026-07-13) 		-0.30 -1.83% 226,300 22,900 0
16
16.40
16.20
3 tháng
(2026-06-15) 		-0.10 -0.62% 281,300 25,000 0
16
16.50
16.20
6 tháng
(2026-03-16) 		-0.30 -1.83% 550,700 27,800 0.1
15.80
16.80
16.20
12 tháng
(2025-09-16) 		-0.23 -1.41% 1,383,800 30,100 0.1
15.80
17.18
16.20
24 tháng
(2024-09-23) 		-5.12 -24.12% 3,752,961 -817,800 -8.7
15.80
22.37
16.20
36 tháng
(2023-09-27) 		-2.59 -13.87% 5,391,867 -268,200 4.1
15.80
23.82
16.20
60 tháng
(2021-10-07) 		3.38 26.59% 6,981,682 38,900 10.6
12.72
23.82
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2025
16.52
 50,400 16.52 16.52 16.33 0 0 0
19/08/2025
16.42
 4,800 16.71 16.71 16.42 0 0 0
18/08/2025
16.52
 200 16.71 16.71 16.52 0 0 0
15/08/2025
16.80
 31,700 16.24 16.80 16.24 0 0 0
14/08/2025
16.33
 18,900 16.42 16.42 16.33 0 0 0
13/08/2025
16.42
 10,200 16.42 16.52 16.42 0 0 0
12/08/2025
16.42
 4,200 16.42 16.52 16.42 0 0 0
11/08/2025
16.42
 18,100 16.42 16.42 16.42 0 0 0
08/08/2025
16.33
 11,800 16.42 16.42 16.33 0 0 0
07/08/2025
16.52
 7,000 16.42 16.52 16.42 0 0 0
06/08/2025
16.42
 2,800 16.52 16.52 16.42 0 0 0
05/08/2025
16.52
 8,000 16.42 16.61 16.42 0 0 0
04/08/2025
16.42
 1,800 16.33 16.52 16.33 0 0 0
01/08/2025
16.52
 12,500 16.52 16.52 16.24 0 0 0
31/07/2025
16.42
 2,000 16.71 16.71 16.42 0 0 0
30/07/2025
16.80
 2,900 16.61 16.80 16.52 0 0 0
29/07/2025
16.52
 4,700 16.71 16.71 16.52 0 0 0
28/07/2025
16.61
 1,400 16.71 16.71 16.61 0 0 0
25/07/2025
16.80
 5,900 16.80 16.80 16.42 0 0 0
24/07/2025
16.80
 6,100 16.42 16.80 16.42 0 0 0
23/07/2025
16.61
 3,600 16.71 16.90 16.52 0 0 0
22/07/2025
16.80
 2,000 16.52 16.80 16.52 0 0 0
21/07/2025
16.61
 0 16.61 16.61 16.61 0 0 0
18/07/2025
16.42
 15,000 16.71 16.71 16.33 0 0 0
17/07/2025
16.71
 4,200 16.61 16.80 16.61 0 0 0
16/07/2025
16.61
 16,500 16.52 16.71 16.52 0 0 0
15/07/2025
16.52
 5,500 16.42 16.52 16.42 0 0 0
14/07/2025
16.24
 2,100 16.42 16.42 16.24 0 0 0
11/07/2025
16.33
 5,300 16.33 16.42 16.24 0 0 0
10/07/2025
16.33
 19,000 16.33 16.33 16.14 0 0 0
09/07/2025
16.05
 45,600 16.24 16.24 16.05 0 41,300 -0.7
08/07/2025
16.33
 21,400 16.33 16.42 16.14 0 7,000 0
07/07/2025
16.14
 44,700 16.24 16.33 16.14 0 38,000 -0.7
04/07/2025
16.33
 18,500 16.24 16.33 16.05 0 13,500 -0.2
03/07/2025
16.24
 19,600 16.33 16.42 16.05 0 10,100 -0.2
02/07/2025
16.42
 10,100 16.24 16.42 16.14 0 0 0
01/07/2025
16.42
 78,300 16.80 16.80 16.05 0 70,700 -1.2
30/06/2025
16.61
 5,400 16.80 16.80 16.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |