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)
27/03/2025
20.01
 6,100 20.11 20.67 19.82 0 0 0
26/03/2025
19.73
 2,600 19.73 19.82 19.73 0 300 -0.0
25/03/2025
19.82
 500 19.82 19.82 19.82 0 0 0
24/03/2025
19.54
 2,600 19.54 19.54 19.35 0 2,000 -0.0
21/03/2025
19.26
 2,000 19.35 19.35 19.26 0 2,000 -0.0
20/03/2025
19.35
 6,600 19.35 19.35 19.26 0 2,100 -0.0
19/03/2025
19.35
 8,000 19.82 19.82 19.35 0 1,300 -0.0
18/03/2025
19.63
 19,900 19.92 19.92 19.63 0 7,500 0
17/03/2025
19.82
 800 19.92 19.92 19.82 0 0 0
14/03/2025
20.01
 500 20.01 20.01 20.01 0 0 0
13/03/2025
20.01
 1,600 20.01 20.01 20.01 0 0 0
12/03/2025
20.01
 1,100 20.01 20.01 20.01 0 700 -0.0
11/03/2025
20.01
 5,500 20.01 20.01 19.82 0 0 0
10/03/2025
20.01
 4,600 19.82 20.01 19.82 0 2,000 -0.0
07/03/2025
19.92
 3,000 20.20 20.20 19.92 0 0 0
06/03/2025
20.20
 18,900 20.20 20.20 20.01 0 9,000 -0.2
05/03/2025
20.11
 10,900 19.92 20.11 19.82 0 3,600 -0.1
04/03/2025
19.92
 4,200 19.82 20.20 19.82 0 2,200 -0.0
03/03/2025
20.20
 5,800 20.29 20.29 20.11 0 1,800 -0.0
28/02/2025
20.20
 3,100 20.29 20.29 20.20 0 1,200 -0.0
27/02/2025
20.20
 1,600 20.29 20.29 20.20 0 200 -0.0
26/02/2025
20.01
 7,200 20.48 20.48 19.92 0 3,300 -0.1
25/02/2025
20.01
 18,800 20.48 20.48 19.92 0 6,100 -0.1
24/02/2025
19.92
 0 19.92 19.92 19.92 0 0 0
21/02/2025
19.92
 19,100 20.01 20.01 19.73 0 10,000 -0.2
20/02/2025
19.92
 25,400 20.20 20.20 19.92 0 9,900 -0.2
19/02/2025
20.20
 2,300 20.20 20.29 20.20 0 2,000 -0.0
18/02/2025
20.39
 5,300 20.39 20.39 20.20 0 4,000 -0.1
17/02/2025
20.48
 9,200 20.48 20.48 20.29 0 2,000 -0.0
14/02/2025
20.48
 8,800 20.48 20.48 20.48 0 4,000 -0.1
13/02/2025
20.48
 5,700 20.48 20.48 20.39 0 4,000 -0.1
12/02/2025
20.48
 3,000 20.48 20.48 20.39 0 0 0
11/02/2025
20.39
 0 20.39 20.39 20.39 0 0 0
10/02/2025
20.39
 4,000 20.39 20.39 20.39 0 2,000 -0.0
07/02/2025
20.39
 4,700 20.48 20.48 20.39 0 2,000 -0.0
06/02/2025
20.58
 4,150 20.77 20.77 20.48 1,000 1,000 0
05/02/2025
20.86
 101 20.86 20.86 20.86 0 0 0
04/02/2025
20.77
 100 20.77 20.77 20.77 0 0 0
03/02/2025
20.29
 1,200 20.11 20.86 20.01 0 600 0
24/01/2025
20.48
 4,200 19.82 24.07 19.82 0 0 0
23/01/2025
21.99
 100 21.99 21.99 21.99 0 0 0
22/01/2025
20.48
 0 20.48 20.48 20.48 0 0 0
21/01/2025
20.39
 2,200 20.48 20.48 20.39 0 600 -0.0
20/01/2025
20.77
 1 20.77 20.77 20.77 0 0 0
17/01/2025
20.77
 100 20.77 20.77 20.77 0 0 0
16/01/2025
20.77
 1,000 20.77 20.77 20.77 0 0 0
15/01/2025
21.24
 0 21.24 21.24 21.24 0 0 0
14/01/2025
21.24
 0 21.24 21.24 21.24 0 0 0
13/01/2025
22.37
 1 21.24 21.24 21.24 0 0 0
10/01/2025
22.37
 200 20.01 22.37 20.01 0 100 -0.0
09/01/2025
20.39
 900 20.39 20.39 20.39 0 0 0
08/01/2025
20.39
 200 23.22 23.22 20.39 0 0 0
07/01/2025
20.39
 0 20.39 20.39 20.39 0 0 0
06/01/2025
20.39
 0 20.39 20.39 20.39 0 0 0
03/01/2025
20.29
 1,000 20.48 20.48 20.29 0 500 -0.0
02/01/2025
20.48
 3,300 20.48 20.48 20.48 2,100 3,000 -0.0
31/12/2024
20.48
 12,400 20.48 20.48 20.48 0 8,000 -0.2
30/12/2024
20.48
 5,500 20.48 20.48 20.48 0 5,000 -0.1
27/12/2024
20.77
 4,600 20.77 20.77 20.77 4,100 1,300 0.1
26/12/2024
20.77
 5,400 20.77 20.77 20.77 5,300 2,000 0.1
25/12/2024
20.67
 2 20.77 20.77 20.77 0 0 0
24/12/2024
20.67
 11,000 20.77 20.77 20.67 1,000 2,600 -0.0
23/12/2024
20.39
 9,049 20.29 20.39 19.82 800 8,000 -0.2
20/12/2024
20.96
 0 20.96 20.96 20.96 0 0 0
19/12/2024
20.96
 3,900 20.96 20.96 20.96 0 0 0
18/12/2024
21.14
 13,200 21.14 21.14 20.96 0 7,500 -0.2
17/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
17/12/2024
21.14
 1,151 21.43 21.43 21.05 200 200 0
16/12/2024
20.77
 5,700 20.77 20.77 20.50 0 2,000 -0.0
13/12/2024
20.41
 3,100 20.77 20.77 20.41 3,000 2,000 0.0
12/12/2024
20.86
 1,300 20.77 20.86 20.77 0 0 0
11/12/2024
20.59
 5,200 20.59 20.68 20.59 4,400 4,300 0.0
10/12/2024
20.68
 3,600 20.50 20.68 20.13 3,000 3,000 0
09/12/2024
20.86
 100 20.86 20.86 20.86 0 0 0
06/12/2024
20.50
 18,700 20.41 20.50 20.41 1,300 9,000 -0.2
05/12/2024
20.41
 0 20.41 20.41 20.41 0 0 0
04/12/2024
20.31
 7,400 20.31 20.41 20.31 500 900 -0.0
03/12/2024
20.41
 15,300 20.50 20.50 20.31 10,000 5,300 0.1
02/12/2024
20.77
 200 20.77 20.77 20.77 100 0 0.0
29/11/2024
20.77
 0 20.77 20.77 20.77 0 0 0
28/11/2024
20.77
 300 20.77 20.77 20.77 0 0 0
27/11/2024
20.77
 200 20.68 20.77 20.68 0 0 0
26/11/2024
20.77
 100 20.77 20.77 20.77 0 0 0
25/11/2024
19.95
 1,500 21.04 21.04 19.95 1,400 1,100 0.0
22/11/2024
20.13
 4,000 20.13 20.13 20.13 1,700 2,000 -0.0
21/11/2024
20.13
 3,500 20.41 20.41 20.13 2,200 0 0.0
20/11/2024
20.41
 4,900 20.41 20.41 20.31 1,000 0 0.0
19/11/2024
20.50
 700 20.50 20.50 20.50 0 0 0
18/11/2024
20.59
 700 19.86 20.59 19.86 0 0 0
15/11/2024
20.68
 4,000 20.68 20.68 20.59 0 2,000 -0.0
14/11/2024
20.68
 0 20.68 20.68 20.68 0 0 0
13/11/2024
20.68
 0 20.68 20.68 20.68 0 0 0
12/11/2024
20.59
 4,601 20.77 20.77 20.59 0 2,700 -0.1
11/11/2024
20.22
 0 20.22 20.22 20.22 0 0 0
08/11/2024
20.22
 500 20.22 20.22 20.22 500 0 0.0
07/11/2024
20.31
 1,000 20.31 20.31 20.31 1,000 0 0.0
06/11/2024
20.41
 5,000 20.41 20.41 20.41 0 0 0
05/11/2024
20.31
 500 20.31 20.31 20.31 400 0 0.0
04/11/2024
20.31
 2,502 20.13 20.31 20.04 1,000 1,000 0
01/11/2024
20.04
 700 20.04 20.04 20.04 600 0 0.0
31/10/2024
20.59
 7,800 20.13 20.59 20.04 1,700 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |