CTCP Thủy điện ĐăK Đoa (hpd)

16.40
0.40
(2.50%)
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
(2026-02-11) 		-0.50 -3.03% 185,200 3,600 0.1
15.90
17
16.40
2 tháng
(2026-01-12) 		-0.40 -2.46% 324,000 3,600 0.1
15.90
17
16.40
3 tháng
(2025-12-15) 		-0.40 -2.46% 409,400 3,600 0.1
15.90
17
16.40
6 tháng
(2025-09-15) 		-0.24 -1.45% 842,400 2,100 0.0
15.90
17.18
16.40
12 tháng
(2025-03-18) 		-3.63 -18.51% 2,731,300 -727,500 -6.3
15.90
20.01
16.40
24 tháng
(2024-03-25) 		-6.17 -27.83% 3,665,452 -770,900 -6.9
15.90
23.82
16.40
36 tháng
(2023-03-29) 		0.25 1.59% 5,490,567 -185,300 6.2
15.27
23.82
16.40
60 tháng
(2021-04-08) 		4.03 33.69% 6,970,713 12,500 10.6
11.41
23.82
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2024
20.31
 2,800 20.31 20.31 20.22 0 2,000 -0.0
29/10/2024
20.31
 14,800 20.31 20.31 20.31 7,700 11,700 -0.1
28/10/2024
21.13
 100 21.13 21.13 21.13 0 0 0
25/10/2024
20.68
 3,800 21.13 21.13 20.13 2,200 3,500 -0.0
24/10/2024
19.95
 900 20.31 20.31 19.95 0 0 0
23/10/2024
21.13
 101 21.13 21.13 21.13 0 0 0
22/10/2024
20.77
 0 20.77 20.77 20.77 0 0 0
21/10/2024
20.77
 600 20.95 20.95 20.77 0 0 0
18/10/2024
20.95
 100 20.95 20.95 20.95 0 0 0
17/10/2024
20.22
 200 20.50 20.50 20.22 0 100 -0.0
16/10/2024
20.13
 5,100 20.13 20.13 20.13 1,000 2,000 -0.0
15/10/2024
20.59
 100 20.59 20.59 20.59 0 0 0
14/10/2024
20.31
 3,600 20.31 20.31 20.13 1,900 2,600 -0.0
11/10/2024
20.31
 4,200 20.31 20.59 20.13 2,100 500 0.0
10/10/2024
20.50
 1,800 22.57 22.57 20.50 100 0 0.0
09/10/2024
19.86
 18,800 20.50 20.50 19.86 2,000 1,000 0.0
08/10/2024
20.50
 200 21.04 21.04 20.50 100 0 0.0
07/10/2024
20.31
 3,300 20.68 20.68 20.31 1,000 100 0.0
04/10/2024
20.68
 3,500 20.68 20.68 20.68 400 1,800 -0.0
03/10/2024
20.68
 8,400 20.77 20.77 20.59 800 6,000 -0.1
02/10/2024
20.68
 10,500 20.77 20.95 20.68 500 4,000 -0.1
01/10/2024
20.77
 15,000 20.95 20.95 20.77 2,000 0 0.0
30/09/2024
20.95
 0 20.95 20.95 20.95 0 0 0
27/09/2024
20.95
 3,200 20.95 20.95 20.77 0 2,000 -0.0
26/09/2024
21.04
 2,500 21.40 21.40 21.04 0 200 -0.0
25/09/2024
21.40
 0 21.40 21.40 21.40 0 0 0
24/09/2024
21.13
 1,502 21.49 21.49 21.04 0 0 0
23/09/2024
21.22
 1,200 21.31 21.58 21.22 0 0 0
20/09/2024
21.67
 500 21.67 21.67 21.67 0 0 0
19/09/2024
21.58
 502 21.58 21.58 21.58 0 500 -0.0
18/09/2024
21.58
 1,500 21.49 21.58 21.22 0 0 0
17/09/2024
21.22
 3,400 21.49 21.49 21.22 0 0 0
16/09/2024
21.58
 4,402 24.74 24.74 21.49 100 1,300 -0.0
13/09/2024
21.49
 7,501 24.65 24.65 21.49 100 6,900 -0.2
12/09/2024
21.40
 11,500 21.85 21.85 21.40 0 9,400 -0.2
11/09/2024
21.40
 2,300 21.49 21.49 21.40 0 0 0
10/09/2024
23.57
 103 23.57 23.57 23.57 100 100 0
09/09/2024
21.49
 0 21.49 21.49 21.49 0 0 0
06/09/2024
21.49
 6,800 21.49 21.49 21.49 0 700 -0.0
05/09/2024
21.49
 100 21.49 21.49 21.49 0 0 0
04/09/2024
21.58
 500 21.58 21.58 21.58 0 0 0
30/08/2024
21.67
 10,201 21.67 21.67 21.67 0 4,100 -0.1
29/08/2024
21.67
 0 21.67 21.67 21.67 0 0 0
28/08/2024
21.67
 200 21.67 21.67 21.67 0 0 0
27/08/2024
21.67
 500 21.67 21.67 21.67 0 0 0
26/08/2024
21.85
 7,000 21.67 21.85 21.49 4,000 0 0.1
23/08/2024
21.67
 24,401 21.67 21.67 21.67 11,000 0 0.3
22/08/2024
21.67
 0 21.67 21.67 21.67 0 0 0
21/08/2024
21.67
 1,900 21.67 21.67 21.67 0 0 0
20/08/2024
21.67
 2,600 21.67 21.67 21.67 0 0 0
19/08/2024
21.67
 300 21.67 21.67 21.67 0 0 0
16/08/2024
21.67
 5,400 21.67 21.67 21.49 0 0 0
15/08/2024
21.67
 0 21.67 21.67 21.67 0 0 0
14/08/2024
21.67
 9,600 21.85 21.85 21.67 0 0 0
13/08/2024
22.57
 0 22.57 22.57 22.57 0 0 0
12/08/2024
22.57
 1,100 22.57 22.57 22.57 0 0 0
09/08/2024
23.20
 0 23.20 23.20 23.20 0 0 0
08/08/2024
23.20
 0 23.20 23.20 23.20 0 0 0
07/08/2024
23.11
 397 23.20 23.20 23.11 0 0 0
06/08/2024
22.30
 1,400 22.21 22.30 22.21 0 0 0
05/08/2024
22.30
 800 22.57 22.57 22.30 0 0 0
02/08/2024
23.38
 2,100 22.66 23.38 22.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |