CTCP Thủy điện ĐăK Đoa (hpd)

17.20
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
(2025-12-29) 		0.30 1.78% 136,500 0 0
16.80
17.20
17.20
2 tháng
(2025-11-28) 		0.10 0.58% 276,500 0 0
16.40
17.20
17.20
3 tháng
(2025-10-29) 		-0.11 -0.64% 352,400 0 0
16.40
17.70
17.20
6 tháng
(2025-07-31) 		0.28 1.64% 895,300 -1,500 -0.0
16.40
17.70
17.20
12 tháng
(2025-02-03) 		-3.71 -17.74% 2,682,851 -801,700 -7.9
16.40
21.49
17.20
24 tháng
(2024-02-07) 		-4.93 -22.26% 3,525,167 -746,400 -6.3
16.40
24.54
17.20
36 tháng
(2023-02-13) 		1.39 8.77% 5,272,567 -189,100 6.2
14.49
24.54
17.20
60 tháng
(2021-02-22) 		5.35 45.20% 6,748,413 8,900 10.5
10.67
24.54
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2023
18.81
 1,000 18.36 18.81 18.81 0 0 0
21/08/2023
18.36
 1,200 18.81 18.81 18.36 0 0 0
18/08/2023
18.81
 3,500 18.36 18.81 18.36 0 0 0
17/08/2023
18.36
 0 18.36 18.36 18.36 0 0 0
16/08/2023
18.36
 0 18.36 18.36 18.36 0 0 0
15/08/2023
18.36
 11,100 18.36 18.36 18.36 0 0 0
14/08/2023
18.36
 5,500 20.24 20.24 18.36 0 0 0
11/08/2023
20.24
 9,000 18.36 20.51 18.36 0 0 0
10/08/2023
18.36
 23,500 18.36 18.36 18.36 0 0 0
09/08/2023
18.36
 0 18.36 18.36 18.36 0 0 0
08/08/2023
18.36
 700 18.81 18.81 18.36 0 0 0
07/08/2023
18.81
 300 18.36 18.81 17.92 0 0 0
04/08/2023
18.36
 9,500 18.36 18.81 17.92 2,000 0 0.0
03/08/2023
18.36
 1,000 18.36 18.36 18.36 0 0 0
02/08/2023
18.36
 3,000 17.92 18.36 17.92 0 0 0
01/08/2023
17.92
 800 18.36 18.36 17.92 0 0 0
31/07/2023
18.36
 3,000 17.92 18.36 18.36 0 0 0
28/07/2023
17.92
 2,000 17.92 18.01 17.92 0 0 0
27/07/2023
17.92
 0 18.36 17.92 18.36 0 0 0
26/07/2023
18.36
 5,300 17.74 18.36 17.92 0 0 0
25/07/2023
17.74
 11,000 17.92 17.92 17.74 0 0 0
24/07/2023
17.92
 300 17.47 17.92 17.92 0 0 0
21/07/2023
17.47
 0 17.47 17.47 17.47 0 0 0
20/07/2023
17.47
 0 17.47 17.47 17.47 0 0 0
19/07/2023
17.47
 100 19.26 19.26 17.47 100 100 0
18/07/2023
19.26
 600 18.81 19.26 19.26 0 0 0
17/07/2023
18.81
 300 17.92 18.81 18.81 0 0 0
14/07/2023
17.92
 100 17.56 17.92 17.92 0 0 0
13/07/2023
17.56
 2,000 17.47 17.56 17.56 0 0 0
12/07/2023
17.47
 800 17.47 17.47 17.47 0 0 0
11/07/2023
17.47
 1,400 17.47 17.92 17.47 0 0 0
10/07/2023
17.47
 300 17.47 17.47 17.47 0 0 0
07/07/2023
17.47
 1,400 18.36 18.36 17.47 0 0 0
06/07/2023
18.36
 2,800 17.02 18.36 17.02 0 0 0
05/07/2023
17.02
 1,300 16.66 17.02 17.02 0 0 0
04/07/2023
16.66
 100 18.36 18.36 16.66 0 0 0
03/07/2023
18.36
 500 18.27 18.36 18.36 0 0 0
30/06/2023
18.27
 0 17.47 18.27 18.27 0 0 0
29/06/2023
17.47
 8,800 18.81 18.81 17.47 0 0 0
28/06/2023
18.81
 0 18.01 18.81 18.81 0 0 0
27/06/2023
18.01
 0 18.01 18.01 18.01 0 0 0
26/06/2023
18.01
 0 18.01 18.01 18.01 0 0 0
23/06/2023
18.01
 17,900 17.38 18.81 17.92 0 0 0
22/06/2023
17.38
 4,100 17.20 17.38 17.11 0 0 0
21/06/2023
17.20
 4,500 17.20 17.20 17.11 0 0 0
20/06/2023
17.20
 25,400 17.20 17.20 17.20 4,000 0 0.1
19/06/2023
17.20
 21,000 17.02 17.47 17.20 0 0 0
16/06/2023
17.02
 1,100 17.02 17.92 17.02 200 0 0.0
15/06/2023
17.02
 11,800 17.56 17.56 16.21 100 0 0.0
14/06/2023
17.56
 1,100 17.92 17.92 17.56 0 0 0
13/06/2023
17.92
 1,000 17.92 17.92 17.92 0 0 0
12/06/2023
17.92
 0 17.92 17.92 17.92 0 0 0
09/06/2023
17.92
 0 17.92 17.92 17.92 0 0 0
08/06/2023
17.92
 0 17.92 17.92 17.92 0 0 0
07/06/2023
17.92
 5,700 17.92 18.36 17.92 0 0 0
06/06/2023
17.92
 100 17.74 17.92 17.92 0 0 0
05/06/2023
17.74
 500 17.74 18.63 17.74 0 0 0
02/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
02/06/2023
17.74
 500 16.39 17.92 17.74 0 0 0
01/06/2023
16.39
 100 18.05 18.05 16.39 0 100 -0.0
31/05/2023
18.05
 400 18.05 18.05 16.14 0 100 -0.0
30/05/2023
18.05
 1,300 16.39 18.05 17.97 0 0 0
29/05/2023
16.39
 0 16.56 16.39 16.39 0 0 0
26/05/2023
16.56
 1,100 17.39 17.39 16.14 0 100 -0.0
25/05/2023
17.39
 300 16.14 17.39 17.39 0 0 0
24/05/2023
16.14
 2,000 16.06 16.14 16.14 0 0 0
23/05/2023
16.06
 600 15.98 16.56 16.06 0 0 0
22/05/2023
15.98
 1,000 16.89 16.89 15.81 0 100 -0.0
19/05/2023
16.89
 200 16.06 16.89 16.89 0 0 0
18/05/2023
16.06
 0 16.06 16.06 16.06 0 0 0
17/05/2023
16.06
 500 15.81 16.06 16.06 0 0 0
16/05/2023
15.81
 3,900 15.90 15.98 15.81 0 0 0
15/05/2023
15.90
 100 16.89 16.89 15.90 0 100 -0.0
12/05/2023
16.89
 10,800 16.06 18.21 16.39 1,000 0 0.0
11/05/2023
16.06
 11,100 16.89 16.89 15.98 0 0 0
10/05/2023
16.89
 5,500 16.06 16.97 15.81 0 0 0
09/05/2023
16.06
 36,900 15.90 16.06 16.06 4,900 0 0.1
08/05/2023
15.90
 3,700 15.90 16.14 15.90 2,200 0 0.0
05/05/2023
15.90
 5,600 16.56 16.56 15.81 0 100 -0.0
04/05/2023
16.56
 1,800 15.73 17.14 16.56 1,000 0 0.0
28/04/2023
15.73
 7,400 15.73 15.81 15.73 0 0 0
27/04/2023
15.73
 500 15.73 15.73 15.73 0 0 0
26/04/2023
15.73
 0 16.23 15.73 15.73 0 0 0
25/04/2023
16.23
 1,000 17.22 17.22 15.40 0 100 -0.0
24/04/2023
17.22
 100 15.73 17.22 17.22 0 0 0
21/04/2023
15.73
 0 15.73 15.73 15.73 0 0 0
20/04/2023
15.73
 52,000 16.81 16.81 15.73 24,400 100 0.5
19/04/2023
16.81
 1,800 15.73 17.72 16.81 1,000 0 0.0
18/04/2023
15.73
 6,500 17.80 17.80 15.73 2,100 100 0.0
17/04/2023
17.80
 1,400 15.81 17.80 17.80 0 0 0
14/04/2023
15.81
 1,700 15.73 15.90 15.81 0 0 0
13/04/2023
15.73
 1,100 15.73 15.81 15.73 0 0 0
12/04/2023
15.73
 4,200 15.81 15.81 15.73 0 0 0
11/04/2023
15.81
 0 15.81 15.81 15.81 0 0 0
10/04/2023
15.81
 3,000 18.13 18.13 15.73 0 100 -0.0
07/04/2023
18.13
 0 18.21 18.13 18.13 0 0 0
06/04/2023
18.21
 200 15.90 18.21 18.05 0 0 0
05/04/2023
15.90
 26,700 15.90 15.98 15.90 12,500 0 0.2
04/04/2023
15.90
 58,900 16.14 16.14 15.90 0 0 0
03/04/2023
16.14
 93,500 16.23 16.56 15.15 0 100 -0.0
31/03/2023
16.23
 0 16.23 16.23 16.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |