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
(2025-11-05) 		-0.40 -2.30% 84,500 0 0
17
17.40
17
2 tháng
(2025-10-06) 		0.47 2.82% 300,900 -1,300 -0.0
16.53
17.70
17
3 tháng
(2025-09-08) 		0.27 1.63% 404,600 -1,500 -0.0
16.53
17.70
17
6 tháng
(2025-06-09) 		-1.48 -8% 1,664,800 -780,200 -6.6
16.53
18.58
17
12 tháng
(2024-12-10) 		-4.30 -20.20% 2,533,855 -827,900 -8.4
16.53
23.05
17
24 tháng
(2023-12-18) 		-3.96 -18.90% 3,798,667 -536,400 -1.3
16.53
24.54
17
36 tháng
(2022-12-21) 		0.69 4.23% 5,085,167 -190,500 6.2
14.16
24.54
17
60 tháng
(2020-12-31) 		4.88 40.23% 6,552,213 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)
08/02/2023
15.81
 0 15.81 15.81 15.81 0 0 0
07/02/2023
15.81
 0 15.81 15.81 15.81 0 0 0
06/02/2023
15.81
 0 15.81 15.81 15.81 0 0 0
03/02/2023
15.81
 100 17.80 17.80 15.81 0 100 -0.0
02/02/2023
17.80
 700 15.73 17.80 17.63 0 0 0
01/02/2023
15.73
 100 15.73 15.73 15.73 0 100 -0.0
31/01/2023
15.73
 100 16.81 16.81 15.73 0 100 -0.0
30/01/2023
16.81
 600 15.48 16.97 15.56 0 0 0
27/01/2023
15.48
 0 15.48 15.48 15.48 0 0 0
19/01/2023
15.48
 0 15.48 15.48 15.48 0 0 0
18/01/2023
15.48
 0 15.48 15.48 15.48 0 0 0
17/01/2023
15.48
 0 15.48 15.48 15.48 0 0 0
16/01/2023
15.48
 100 16.89 16.89 15.48 0 100 -0.0
13/01/2023
16.89
 5,300 15.32 16.97 16.89 0 0 0
12/01/2023
15.32
 0 15.32 15.32 15.32 0 0 0
11/01/2023
15.32
 100 16.97 16.97 15.32 0 100 -0.0
10/01/2023
16.97
 1,100 15.07 16.97 16.97 0 0 0
09/01/2023
15.07
 100 16.97 16.97 15.07 0 100 -0.0
06/01/2023
16.97
 2,700 14.90 16.97 14.99 0 100 -0.0
05/01/2023
14.90
 100 16.97 16.97 14.90 0 100 -0.0
04/01/2023
16.97
 5,000 16.23 16.97 16.97 0 0 0
03/01/2023
16.23
 2,200 16.23 16.23 14.49 0 100 -0.0
30/12/2022
16.23
 1,000 14.16 16.23 16.23 0 0 0
29/12/2022
14.16
 100 16.64 16.64 14.16 0 100 -0.0
28/12/2022
16.64
 3,100 16.64 16.64 14.16 0 100 -0.0
27/12/2022
16.64
 1,000 16.56 16.64 16.64 0 0 0
26/12/2022
16.56
 10,100 14.57 16.72 16.56 0 0 0
23/12/2022
14.57
 100 14.32 14.57 14.57 0 0 0
22/12/2022
14.32
 100 16.31 16.31 14.32 0 100 -0.0
21/12/2022
16.31
 15,900 14.24 16.31 16.31 0 0 0
20/12/2022
14.24
 0 14.24 14.24 14.24 0 0 0
19/12/2022
14.24
 100 15.73 15.73 14.24 0 0 0
16/12/2022
15.73
 1,000 14.49 15.73 15.73 0 0 0
15/12/2022
14.49
 0 14.49 14.49 14.49 0 0 0
14/12/2022
14.49
 100 15.73 15.73 14.49 0 0 0
13/12/2022
15.73
 0 15.73 15.73 15.73 0 0 0
12/12/2022
15.73
 1,000 14.07 15.73 15.73 0 0 0
09/12/2022
14.07
 100 16.56 16.56 14.07 0 100 -0.0
08/12/2022
16.56
 0 16.56 16.56 16.56 0 0 0
07/12/2022
16.56
 0 16.56 16.56 16.56 0 0 0
06/12/2022
16.56
 0 16.56 16.56 16.56 0 0 0
05/12/2022
16.56
 2,500 16.56 16.56 16.56 0 0 0
02/12/2022
16.56
 2,000 14.57 16.56 16.56 0 0 0
01/12/2022
14.57
 0 14.57 14.57 14.57 0 0 0
30/11/2022
14.57
 0 14.57 14.57 14.57 0 0 0
29/11/2022
14.57
 200 16.48 16.48 14.57 0 0 0
28/11/2022
16.48
 0 16.48 16.48 16.48 0 0 0
25/11/2022
16.48
 2,900 16.56 16.56 16.14 0 0 0
24/11/2022
16.56
 0 16.56 16.56 16.56 0 0 0
23/11/2022
16.56
 0 16.56 16.56 16.56 0 0 0
22/11/2022
16.56
 100 14.90 16.56 16.56 100 0 0.0
21/11/2022
14.90
 1,000 14.16 14.90 14.90 0 0 0
18/11/2022
14.16
 2,900 13.66 14.24 13.66 0 0 0
17/11/2022
13.66
 100 14.90 14.90 13.66 0 100 -0.0
16/11/2022
14.90
 1,100 14.90 14.90 14.07 0 100 -0.0
15/11/2022
14.90
 2,900 14.99 14.99 14.49 0 0 0
14/11/2022
14.99
 100 18.13 18.13 14.99 0 100 -0.0
11/11/2022
18.13
 200 18.13 18.13 15.15 0 100 -0.0
10/11/2022
18.13
 8,900 18.21 18.96 15.90 6,500 100 0.1
09/11/2022
18.21
 1,500 18.13 18.21 17.63 0 0 0
08/11/2022
18.13
 500 18.88 18.88 16.56 200 100 0.0
07/11/2022
18.88
 100 18.88 18.88 18.88 100 100 0
04/11/2022
18.88
 100 18.38 18.88 18.88 0 0 0
03/11/2022
18.38
 7,000 17.80 18.63 16.97 700 0 0.0
02/11/2022
17.80
 0 17.80 17.80 17.80 0 0 0
01/11/2022
17.80
 0 17.55 17.80 17.55 0 0 0
31/10/2022
17.55
 16,600 19.29 19.29 17.47 6,700 100 0.1
28/10/2022
19.29
 200 17.39 19.37 19.29 0 0 0
27/10/2022
17.39
 100 19.04 19.04 17.39 0 100 -0.0
26/10/2022
19.04
 15,000 19.13 22.44 17.39 14,100 100 0.3
25/10/2022
19.13
 300 20.62 22.35 17.39 0 100 -0.0
24/10/2022
20.62
 300 18.21 20.62 17.39 0 100 -0.0
21/10/2022
18.21
 1,300 19.62 22.52 17.55 0 100 -0.0
20/10/2022
19.62
 0 19.62 19.62 19.62 0 0 0
19/10/2022
19.62
 15,300 19.79 21.44 17.39 9,700 100 0.2
18/10/2022
19.79
 2,800 19.04 21.86 17.22 2,400 100 0.1
17/10/2022
19.04
 100 17.39 19.04 19.04 0 0 0
14/10/2022
17.39
 0 17.39 17.39 17.39 0 0 0
13/10/2022
17.39
 100 18.05 18.05 17.39 0 100 -0.0
12/10/2022
18.05
 0 17.39 18.05 17.39 0 0 0
11/10/2022
17.39
 5,300 18.55 18.55 17.39 2,000 100 0.0
10/10/2022
18.55
 0 18.55 18.55 18.55 0 0 0
07/10/2022
18.55
 100 18.63 18.63 18.55 0 0 0
06/10/2022
18.63
 2,600 19.46 19.46 18.38 1,400 100 0.0
05/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2022
19.46
 800 18.71 19.54 19.46 0 0 0
04/10/2022
18.71
 0 18.71 18.71 18.71 0 0 0
03/10/2022
18.71
 0 18.71 18.71 18.71 0 0 0
30/09/2022
18.71
 0 18.71 18.71 18.71 0 0 0
29/09/2022
18.71
 0 18.95 18.71 18.95 0 0 0
28/09/2022
18.95
 3,100 19.98 19.98 18.63 0 0 0
27/09/2022
19.98
 0 19.98 19.98 19.98 0 0 0
26/09/2022
19.98
 0 19.82 19.98 19.82 0 0 0
23/09/2022
19.82
 1,500 19.03 20.22 19.82 1,000 0 0.0
22/09/2022
19.03
 6,600 19.98 19.98 18.55 0 0 0
21/09/2022
19.98
 0 19.98 19.98 19.98 0 0 0
20/09/2022
19.98
 0 19.98 19.98 19.98 0 0 0
19/09/2022
19.98
 0 19.98 19.98 19.98 0 0 0
16/09/2022
19.98
 0 19.98 19.98 19.98 0 0 0
15/09/2022
19.98
 0 19.98 19.98 19.98 0 0 0
14/09/2022
19.98
 0 19.98 19.98 19.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |