CTCP Thủy điện ĐăK Đoa (hpd)

16.10
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
(2026-06-29) 		-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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |