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)
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
27/06/2025
16.52
 37,800 17.18 17.18 16.14 0 2,000 -0.0
26/06/2025
16.90
 321,600 16.05 17.37 15.95 0 314,500 0
25/06/2025
16.05
 167,600 16.71 16.71 15.95 500 167,200 -2.8
24/06/2025
16.52
 48,400 17.18 17.18 16.52 1,000 43,200 0
23/06/2025
16.99
 43,800 17.84 17.84 16.99 0 42,300 -0.8
20/06/2025
17.84
 7,600 17.93 17.93 17.75 1,200 7,000 0
19/06/2025
17.93
 9,400 17.93 17.93 17.93 100 9,400 0
18/06/2025
18.03
 8,100 17.93 18.03 17.93 7,800 8,000 -0.0
17/06/2025
17.84
 12,000 18.03 18.03 17.84 6,000 7,800 0
16/06/2025
17.84
 0 17.84 17.84 17.84 0 0 0
13/06/2025
18.03
 9,000 18.03 18.12 17.65 0 5,600 0
12/06/2025
17.75
 9,500 17.93 17.93 17.75 0 5,200 0
11/06/2025
17.84
 3,000 17.84 17.84 17.84 500 3,000 0
10/06/2025
17.93
 1,000 17.84 17.93 17.84 0 0 0
09/06/2025
17.93
 200 17.93 17.93 17.93 0 0 0
06/06/2025
17.93
 5,500 18.12 18.12 17.93 2,400 2,400 0
05/06/2025
18.03
 200 18.03 18.03 18.03 200 0 0.0
04/06/2025
18.03
 13,200 17.93 18.03 17.93 9,700 9,100 0.0
03/06/2025
18.03
 21,100 18.03 18.12 17.93 19,200 11,000 0
02/06/2025
18.03
 200 18.03 18.03 18.03 0 0 0
30/05/2025
18.12
 28,300 18.12 18.12 18.12 23,100 5,000 0
29/05/2025
18.12
 1,100 17.93 18.12 17.93 0 0 0
28/05/2025
17.93
 800 17.93 17.93 17.93 400 0 0
27/05/2025
17.93
 31,700 18.03 18.03 17.84 18,400 17,900 0
26/05/2025
17.93
 36,000 18.12 18.12 17.93 34,900 29,000 0
23/05/2025
18.12
 6,200 17.93 18.12 17.93 6,000 3,000 0
22/05/2025
18.03
 17,000 18.03 18.03 17.84 14,100 10,500 0.1
21/05/2025
17.93
 27,000 18.12 18.12 17.93 26,000 13,500 0.2
20/05/2025
18.12
 52,000 18.12 18.12 18.12 51,500 20,000 0.6
19/05/2025
18.03
 100 18.03 18.03 18.03 0 0 0
16/05/2025
18.03
 1,400 18.03 18.03 18.03 900 100 0.0
15/05/2025
18.03
 10,100 18.03 18.03 17.93 2,700 6,500 -0.1
14/05/2025
18.03
 28,800 17.93 18.03 17.93 20,700 19,000 0
13/05/2025
17.84
 26,200 17.65 17.93 17.65 1,800 22,900 0
12/05/2025
17.93
 10,700 18.12 18.12 17.93 10,000 0 0
09/05/2025
17.93
 10,300 17.93 18.12 17.93 9,900 2,000 0
08/05/2025
17.93
 17,500 18.03 18.03 17.93 14,400 7,000 0
07/05/2025
17.93
 4,600 18.12 18.12 17.93 0 1,000 0
06/05/2025
18.03
 0 18.03 18.03 18.03 0 0 0
05/05/2025
18.03
 500 18.03 18.03 18.03 0 500 0
29/04/2025
18.03
 3,000 18.12 18.12 17.93 0 1,600 -0.0
28/04/2025
18.12
 200 18.12 18.12 18.12 0 100 -0.0
25/04/2025
18.12
 3,700 18.12 18.12 18.12 3,600 1,700 0.0
24/04/2025
18.12
 77,200 17.93 18.12 17.75 62,000 38,000 0.5
23/04/2025
17.75
 5,000 18.12 18.12 17.75 0 3,000 -0.1
22/04/2025
17.93
 18,200 17.93 17.93 17.75 0 6,700 -0.1
21/04/2025
18.41
 500 18.31 18.41 18.31 0 0 0
18/04/2025
18.41
 100 18.41 18.41 18.41 0 100 -0.0
17/04/2025
18.50
 600 17.93 18.50 17.84 0 100 -0.0
16/04/2025
18.03
 600 18.78 18.78 18.03 0 0 0
15/04/2025
18.03
 500 18.03 18.03 18.03 0 0 0
14/04/2025
18.22
 0 18.22 18.22 18.22 0 0 0
11/04/2025
18.22
 4,900 18.12 18.50 18.12 0 3,500 -0.1
10/04/2025
18.12
 27,500 18.12 18.22 18.12 0 15,000 -0.3
09/04/2025
17.75
 5,300 17.75 17.93 17.56 0 2,000 -0.0
08/04/2025
17.93
 5,300 18.22 18.22 17.84 0 1,200 -0.0
04/04/2025
18.03
 400 18.31 18.31 18.03 0 0 0
03/04/2025
18.41
 10,800 19.35 19.35 18.41 0 1,700 -0.0
02/04/2025
19.82
 500 19.35 19.82 19.35 0 0 0
01/04/2025
19.26
 16,600 19.54 19.54 19.26 0 10,900 -0.2
31/03/2025
18.88
 8,900 19.63 19.63 18.88 0 1,600 -0.0
28/03/2025
19.63
 1,500 19.82 19.82 19.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |