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)
09/10/2023
18.69
 2,100 18.61 18.69 18.69 800 0 0.0
06/10/2023
18.61
 48,800 19.13 19.13 18.35 19,800 0 0.4
05/10/2023
19.13
 2,300 18.69 19.13 18.69 0 0 0
04/10/2023
18.69
 11,000 18.69 18.69 18.69 8,000 0 0.2
03/10/2023
18.69
 9,600 18.69 19.13 18.69 4,000 3,000 0.0
02/10/2023
18.69
 28,000 18.69 18.69 18.26 13,000 0 0.3
29/09/2023
18.69
 34,700 18.69 18.69 18.69 29,700 0 0.6
28/09/2023
18.69
 13,100 18.69 18.69 18.69 0 0 0
27/09/2023
18.69
 7,000 18.69 18.69 18.69 5,000 0 0.1
26/09/2023
18.69
 4,200 18.69 19.13 18.43 3,400 0 0.1
25/09/2023
18.69
 19,900 18.69 19.13 18.69 12,800 0 0.3
22/09/2023
18.69
 58,900 18.26 18.69 18.43 39,900 0 0.9
20/09/2023
18.26
 1,300 18.26 18.69 18.26 0 0 0
19/09/2023
18.26
 100 17.91 18.26 18.26 0 0 0
18/09/2023
17.91
 1,000 17.91 17.91 17.82 0 0 0
14/09/2023
17.91
 200 18.26 18.26 17.91 0 0 0
13/09/2023
18.26
 1,300 18.61 18.61 18.26 0 0 0
12/09/2023
18.61
 1,000 18.69 20.00 18.26 0 0 0
11/09/2023
18.69
 900 19.13 19.13 18.69 0 0 0
08/09/2023
19.13
 200 19.13 19.13 18.78 0 0 0
07/09/2023
19.13
 2,400 18.69 19.13 18.61 0 0 0
06/09/2023
18.69
 400 18.61 18.69 18.61 0 0 0
05/09/2023
18.61
 1,900 18.26 18.69 18.26 0 0 0
31/08/2023
18.26
 100 18.26 18.26 18.26 0 0 0
30/08/2023
18.26
 700 18.00 18.26 18.26 0 0 0
29/08/2023
18.00
 900 18.00 18.00 18.00 400 0 0.0
28/08/2023
18.00
 500 18.08 18.08 18.00 0 0 0
24/08/2023
18.08
 900 18.26 18.26 17.82 0 0 0
23/08/2023
18.26
 1,000 17.82 18.26 18.26 0 0 0
21/08/2023
17.82
 1,200 18.26 18.26 17.82 0 0 0
18/08/2023
18.26
 3,500 17.82 18.26 17.82 0 0 0
17/08/2023
17.82
 0 17.82 17.82 17.82 0 0 0
16/08/2023
17.82
 0 17.82 17.82 17.82 0 0 0
15/08/2023
17.82
 11,100 17.82 17.82 17.82 0 0 0
14/08/2023
17.82
 5,500 19.65 19.65 17.82 0 0 0
11/08/2023
19.65
 9,000 17.82 19.91 17.82 0 0 0
10/08/2023
17.82
 23,500 17.82 17.82 17.82 0 0 0
09/08/2023
17.82
 0 17.82 17.82 17.82 0 0 0
08/08/2023
17.82
 700 18.26 18.26 17.82 0 0 0
07/08/2023
18.26
 300 17.82 18.26 17.39 0 0 0
04/08/2023
17.82
 9,500 17.82 18.26 17.39 2,000 0 0.0
03/08/2023
17.82
 1,000 17.82 17.82 17.82 0 0 0
02/08/2023
17.82
 3,000 17.39 17.82 17.39 0 0 0
01/08/2023
17.39
 800 17.82 17.82 17.39 0 0 0
31/07/2023
17.82
 3,000 17.39 17.82 17.82 0 0 0
28/07/2023
17.39
 2,000 17.39 17.48 17.39 0 0 0
27/07/2023
17.39
 0 17.82 17.39 17.82 0 0 0
26/07/2023
17.82
 5,300 17.21 17.82 17.39 0 0 0
25/07/2023
17.21
 11,000 17.39 17.39 17.21 0 0 0
24/07/2023
17.39
 300 16.95 17.39 17.39 0 0 0
21/07/2023
16.95
 0 16.95 16.95 16.95 0 0 0
20/07/2023
16.95
 0 16.95 16.95 16.95 0 0 0
19/07/2023
16.95
 100 18.69 18.69 16.95 100 100 0
18/07/2023
18.69
 600 18.26 18.69 18.69 0 0 0
17/07/2023
18.26
 300 17.39 18.26 18.26 0 0 0
14/07/2023
17.39
 100 17.04 17.39 17.39 0 0 0
13/07/2023
17.04
 2,000 16.95 17.04 17.04 0 0 0
12/07/2023
16.95
 800 16.95 16.95 16.95 0 0 0
11/07/2023
16.95
 1,400 16.95 17.39 16.95 0 0 0
10/07/2023
16.95
 300 16.95 16.95 16.95 0 0 0
07/07/2023
16.95
 1,400 17.82 17.82 16.95 0 0 0
06/07/2023
17.82
 2,800 16.52 17.82 16.52 0 0 0
05/07/2023
16.52
 1,300 16.17 16.52 16.52 0 0 0
04/07/2023
16.17
 100 17.82 17.82 16.17 0 0 0
03/07/2023
17.82
 500 17.74 17.82 17.82 0 0 0
30/06/2023
17.74
 0 16.95 17.74 17.74 0 0 0
29/06/2023
16.95
 8,800 18.26 18.26 16.95 0 0 0
28/06/2023
18.26
 0 17.48 18.26 18.26 0 0 0
27/06/2023
17.48
 0 17.48 17.48 17.48 0 0 0
26/06/2023
17.48
 0 17.48 17.48 17.48 0 0 0
23/06/2023
17.48
 17,900 16.87 18.26 17.39 0 0 0
22/06/2023
16.87
 4,100 16.69 16.87 16.61 0 0 0
21/06/2023
16.69
 4,500 16.69 16.69 16.61 0 0 0
20/06/2023
16.69
 25,400 16.69 16.69 16.69 4,000 0 0.1
19/06/2023
16.69
 21,000 16.52 16.95 16.69 0 0 0
16/06/2023
16.52
 1,100 16.52 17.39 16.52 200 0 0.0
15/06/2023
16.52
 11,800 17.04 17.04 15.74 100 0 0.0
14/06/2023
17.04
 1,100 17.39 17.39 17.04 0 0 0
13/06/2023
17.39
 1,000 17.39 17.39 17.39 0 0 0
12/06/2023
17.39
 0 17.39 17.39 17.39 0 0 0
09/06/2023
17.39
 0 17.39 17.39 17.39 0 0 0
08/06/2023
17.39
 0 17.39 17.39 17.39 0 0 0
07/06/2023
17.39
 5,700 17.39 17.82 17.39 0 0 0
06/06/2023
17.39
 100 17.21 17.39 17.39 0 0 0
05/06/2023
17.21
 500 17.21 18.08 17.21 0 0 0
02/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
02/06/2023
17.21
 500 15.91 17.39 17.21 0 0 0
01/06/2023
15.91
 100 17.52 17.52 15.91 0 100 -0.0
31/05/2023
17.52
 400 17.52 17.52 15.67 0 100 -0.0
30/05/2023
17.52
 1,300 15.91 17.52 17.44 0 0 0
29/05/2023
15.91
 0 16.07 15.91 15.91 0 0 0
26/05/2023
16.07
 1,100 16.88 16.88 15.67 0 100 -0.0
25/05/2023
16.88
 300 15.67 16.88 16.88 0 0 0
24/05/2023
15.67
 2,000 15.59 15.67 15.67 0 0 0
23/05/2023
15.59
 600 15.51 16.07 15.59 0 0 0
22/05/2023
15.51
 1,000 16.39 16.39 15.35 0 100 -0.0
19/05/2023
16.39
 200 15.59 16.39 16.39 0 0 0
18/05/2023
15.59
 0 15.59 15.59 15.59 0 0 0
17/05/2023
15.59
 500 15.35 15.59 15.59 0 0 0
16/05/2023
15.35
 3,900 15.43 15.51 15.35 0 0 0
15/05/2023
15.43
 100 16.39 16.39 15.43 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |