CTCP Thủy điện ĐăK Đoa (hpd)

17
-0.10
(-0.58%)
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
(2025-11-04) 		-0.60 -3.39% 72,600 0 0
17
17.70
17
2 tháng
(2025-10-06) 		0.57 3.43% 289,000 -1,300 -0.0
16.53
17.70
17
3 tháng
(2025-09-05) 		0.18 1.05% 404,700 -1,500 -0.0
16.53
17.70
17
6 tháng
(2025-06-09) 		-1.38 -7.46% 1,652,900 -780,200 -6.6
16.53
18.58
17
12 tháng
(2024-12-09) 		-4.39 -20.42% 2,522,055 -827,900 -8.4
16.53
23.05
17
24 tháng
(2023-12-15) 		-3.06 -15.16% 3,806,267 -525,500 -1.0
16.53
24.54
17
36 tháng
(2022-12-20) 		2.86 20.08% 5,073,267 -190,500 6.2
14.16
24.54
17
60 tháng
(2020-12-30) 		4.56 36.38% 6,546,413 8,900 10.5
10.67
24.54
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/03/2023
16.23
 200 16.23 16.23 16.23 0 0 0
29/03/2023
16.23
 100 19.04 19.04 16.23 0 100 -0.0
28/03/2023
19.04
 200 18.63 19.04 19.04 0 0 0
27/03/2023
18.63
 200 17.72 18.63 18.63 0 0 0
24/03/2023
17.72
 0 17.88 17.72 17.72 0 0 0
23/03/2023
17.88
 0 17.88 17.88 17.72 0 0 0
22/03/2023
17.88
 300 15.56 17.88 17.39 0 0 0
21/03/2023
15.56
 0 15.56 15.56 15.56 0 0 0
20/03/2023
15.56
 0 15.73 15.56 15.56 0 0 0
17/03/2023
15.73
 1,000 14.49 15.73 15.32 0 0 0
16/03/2023
14.49
 100 16.14 16.14 14.49 0 0 0
15/03/2023
16.14
 0 16.14 16.14 16.14 0 0 0
14/03/2023
16.14
 0 16.14 16.14 16.14 0 0 0
13/03/2023
16.14
 0 16.14 16.14 16.14 0 0 0
10/03/2023
16.14
 0 16.14 16.14 16.14 0 0 0
09/03/2023
16.14
 0 16.14 16.14 16.14 0 0 0
08/03/2023
16.14
 0 16.14 16.14 16.14 0 0 0
07/03/2023
16.14
 0 16.14 16.14 16.14 0 0 0
06/03/2023
16.14
 200 16.14 16.14 16.14 0 0 0
03/03/2023
16.14
 2,500 16.72 16.72 16.14 0 0 0
02/03/2023
16.72
 0 16.72 16.72 16.72 0 0 0
01/03/2023
16.72
 0 16.72 16.72 16.72 0 0 0
28/02/2023
16.72
 0 16.72 16.72 16.72 0 0 0
27/02/2023
16.72
 200 16.14 16.72 16.72 0 0 0
24/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
23/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
22/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
21/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
20/02/2023
16.14
 0 16.14 16.14 16.14 0 0 0
17/02/2023
16.14
 0 16.23 16.14 16.23 0 0 0
16/02/2023
16.23
 4,100 16.23 16.31 15.32 0 100 -0.0
15/02/2023
16.23
 2,200 14.99 16.23 16.14 0 0 0
14/02/2023
14.99
 100 15.81 15.81 14.99 0 100 -0.0
13/02/2023
15.81
 0 15.81 15.81 15.81 0 0 0
10/02/2023
15.81
 100 17.22 17.22 15.81 0 100 -0.0
09/02/2023
17.22
 10,100 15.81 17.22 15.73 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |