CTCP Thủy điện ĐăK Đoa (hpd)

16.20
0.10
(0.62%)
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)
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
12/05/2023
16.39
 10,800 15.59 17.68 15.91 1,000 0 0.0
11/05/2023
15.59
 11,100 16.39 16.39 15.51 0 0 0
10/05/2023
16.39
 5,500 15.59 16.47 15.35 0 0 0
09/05/2023
15.59
 36,900 15.43 15.59 15.59 4,900 0 0.1
08/05/2023
15.43
 3,700 15.43 15.67 15.43 2,200 0 0.0
05/05/2023
15.43
 5,600 16.07 16.07 15.35 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |