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
(2026-05-13) 		0 0% 94,700 0 0
15.90
16.50
16.20
2 tháng
(2026-04-13) 		0 0% 162,500 500 0
15.90
16.80
16.20
3 tháng
(2026-03-16) 		0 0% 267,000 2,800 0.1
15.80
16.80
16.20
6 tháng
(2025-12-15) 		0 -0.02% 677,900 6,400 0.2
15.80
17
16.20
12 tháng
(2025-06-17) 		-1.44 -8.07% 2,387,000 -760,500 -6.5
15.80
18.03
16.20
24 tháng
(2024-06-24) 		-6.99 -29.88% 3,633,810 -856,500 -9.1
15.80
23.57
16.20
36 tháng
(2023-06-28) 		-1.86 -10.18% 5,317,167 -234,700 5.3
15.80
23.82
16.20
60 tháng
(2021-07-08) 		3.68 28.94% 6,833,882 15,300 10.7
11.41
23.82
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2023
16.07
 1,800 15.27 16.63 16.07 1,000 0 0.0
28/04/2023
15.27
 7,400 15.27 15.35 15.27 0 0 0
27/04/2023
15.27
 500 15.27 15.27 15.27 0 0 0
26/04/2023
15.27
 0 15.75 15.27 15.27 0 0 0
25/04/2023
15.75
 1,000 16.71 16.71 14.95 0 100 -0.0
24/04/2023
16.71
 100 15.27 16.71 16.71 0 0 0
21/04/2023
15.27
 0 15.27 15.27 15.27 0 0 0
20/04/2023
15.27
 52,000 16.31 16.31 15.27 24,400 100 0.5
19/04/2023
16.31
 1,800 15.27 17.20 16.31 1,000 0 0.0
18/04/2023
15.27
 6,500 17.28 17.28 15.27 2,100 100 0.0
17/04/2023
17.28
 1,400 15.35 17.28 17.28 0 0 0
14/04/2023
15.35
 1,700 15.27 15.43 15.35 0 0 0
13/04/2023
15.27
 1,100 15.27 15.35 15.27 0 0 0
12/04/2023
15.27
 4,200 15.35 15.35 15.27 0 0 0
11/04/2023
15.35
 0 15.35 15.35 15.35 0 0 0
10/04/2023
15.35
 3,000 17.60 17.60 15.27 0 100 -0.0
07/04/2023
17.60
 0 17.68 17.60 17.60 0 0 0
06/04/2023
17.68
 200 15.43 17.68 17.52 0 0 0
05/04/2023
15.43
 26,700 15.43 15.51 15.43 12,500 0 0.2
04/04/2023
15.43
 58,900 15.67 15.67 15.43 0 0 0
03/04/2023
15.67
 93,500 15.75 16.07 14.71 0 100 -0.0
31/03/2023
15.75
 0 15.75 15.75 15.75 0 0 0
30/03/2023
15.75
 200 15.75 15.75 15.75 0 0 0
29/03/2023
15.75
 100 18.48 18.48 15.75 0 100 -0.0
28/03/2023
18.48
 200 18.08 18.48 18.48 0 0 0
27/03/2023
18.08
 200 17.20 18.08 18.08 0 0 0
24/03/2023
17.20
 0 17.36 17.20 17.20 0 0 0
23/03/2023
17.36
 0 17.36 17.36 17.20 0 0 0
22/03/2023
17.36
 300 15.11 17.36 16.88 0 0 0
21/03/2023
15.11
 0 15.11 15.11 15.11 0 0 0
20/03/2023
15.11
 0 15.27 15.11 15.11 0 0 0
17/03/2023
15.27
 1,000 14.06 15.27 14.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |