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)
14/09/2022
19.98
 0 19.98 19.98 19.98 0 0 0
13/09/2022
19.98
 5,800 19.74 20.06 19.98 4,700 0 0.1
12/09/2022
19.74
 3,400 19.27 20.22 18.47 2,300 100 0.1
09/09/2022
19.27
 0 19.74 19.27 19.27 0 0 0
08/09/2022
19.74
 8,000 19.74 19.74 18.79 4,000 0 0.1
07/09/2022
19.74
 200 19.82 19.82 18.47 0 100 -0.0
06/09/2022
19.82
 3,600 19.74 19.82 18.47 2,000 100 0.0
05/09/2022
19.74
 8,800 19.82 19.82 18.39 7,200 100 0.2
31/08/2022
19.82
 20,700 19.82 19.82 19.82 10,800 0 0.3
30/08/2022
19.82
 3,500 19.82 20.06 19.82 0 0 0
29/08/2022
19.82
 800 19.82 19.82 18.31 0 0 0
26/08/2022
19.82
 26,700 19.82 19.82 19.82 0 0 0
25/08/2022
19.82
 2,100 19.35 19.82 19.82 0 0 0
24/08/2022
19.35
 300 19.82 19.82 19.35 0 0 0
23/08/2022
19.82
 3,100 19.82 19.82 18.24 0 0 0
22/08/2022
19.82
 200 19.82 19.82 19.82 0 0 0
19/08/2022
19.82
 5,200 19.11 19.82 19.82 0 0 0
18/08/2022
19.11
 1,600 17.84 19.11 19.11 0 0 0
17/08/2022
17.84
 100 19.82 19.82 17.84 0 0 0
16/08/2022
19.82
 0 19.82 19.82 19.82 0 0 0
15/08/2022
19.82
 1,500 20.61 20.61 19.82 0 0 0
12/08/2022
20.61
 1,000 20.61 20.61 20.61 0 0 0
11/08/2022
20.61
 1,600 21.41 21.41 20.61 0 0 0
10/08/2022
21.41
 6,200 21.41 21.41 21.25 0 0 0
09/08/2022
21.41
 2,000 19.82 21.41 21.41 0 0 0
08/08/2022
19.82
 0 19.82 19.82 19.82 0 0 0
05/08/2022
19.82
 0 19.82 19.82 19.82 0 0 0
04/08/2022
19.82
 0 19.82 19.82 19.82 0 0 0
03/08/2022
19.82
 0 19.82 19.82 19.82 0 0 0
02/08/2022
19.82
 2,000 17.52 19.82 19.82 0 0 0
01/08/2022
17.52
 700 19.82 20.22 17.52 0 0 0
29/07/2022
19.82
 2,000 19.82 19.82 19.82 0 0 0
28/07/2022
19.82
 81,400 19.66 19.82 19.66 0 0 0
27/07/2022
19.66
 46,200 19.82 19.82 19.66 0 0 0
26/07/2022
19.82
 200 19.82 19.82 19.82 0 0 0
25/07/2022
19.82
 700 17.20 19.82 19.74 0 0 0
22/07/2022
17.20
 300 19.66 19.82 16.73 0 0 0
21/07/2022
19.66
 500 17.28 19.66 19.66 0 0 0
20/07/2022
17.28
 0 17.28 17.28 17.28 0 0 0
19/07/2022
17.28
 0 17.28 17.28 17.28 0 0 0
18/07/2022
17.28
 0 17.28 17.28 17.28 0 0 0
15/07/2022
17.28
 0 17.28 17.28 17.28 0 0 0
14/07/2022
17.28
 100 19.82 19.82 17.28 0 0 0
13/07/2022
19.82
 3,200 19.42 19.82 19.82 0 0 0
12/07/2022
19.42
 30,200 18.63 19.42 16.41 7,300 100 0.2
11/07/2022
18.63
 8,500 16.65 18.63 17.68 1,100 0 0.0
08/07/2022
16.65
 0 16.65 16.65 16.65 0 0 0
07/07/2022
16.65
 1,500 16.81 16.81 16.65 0 0 0
06/07/2022
16.81
 0 16.33 16.81 16.81 0 0 0
05/07/2022
16.33
 500 17.13 17.13 16.33 200 0 0.0
04/07/2022
17.13
 0 17.13 17.13 17.13 0 0 0
01/07/2022
17.13
 0 17.13 17.13 17.13 0 0 0
30/06/2022
17.13
 0 17.20 17.13 17.13 0 0 0
29/06/2022
17.20
 600 18.24 18.24 16.49 300 100 0.0
28/06/2022
18.24
 18,300 18.24 18.24 16.25 4,500 100 0.1
27/06/2022
18.24
 3,200 17.28 18.24 18.24 2,000 0 0.0
24/06/2022
17.28
 7,400 18.08 18.24 16.49 2,500 100 0.1
23/06/2022
18.08
 1,500 18.24 18.24 17.44 1,000 0 0.0
22/06/2022
18.24
 1,800 17.76 18.24 16.33 0 100 -0.0
21/06/2022
17.76
 200 17.84 17.84 17.76 0 0 0
20/06/2022
17.84
 22,900 17.76 18.00 16.25 100 100 0.0
17/06/2022
17.76
 6,300 16.09 17.76 16.65 0 0 0
16/06/2022
16.09
 100 17.44 17.44 16.09 0 100 -0.0
15/06/2022
17.44
 1,000 16.17 17.44 17.44 0 0 0
14/06/2022
16.17
 100 17.20 17.20 16.17 0 100 -0.0
13/06/2022
17.20
 100 17.84 17.84 17.20 0 0 0
10/06/2022
17.84
 1,000 17.68 17.84 17.84 0 0 0
09/06/2022
17.68
 0 17.84 17.68 17.84 0 0 0
08/06/2022
17.84
 600 17.44 17.84 17.05 0 0 0
07/06/2022
17.44
 1,000 17.44 17.44 17.44 0 0 0
06/06/2022
17.44
 1,000 16.89 17.44 17.44 0 0 0
03/06/2022
16.89
 1,600 17.44 17.44 15.94 0 100 -0.0
02/06/2022
17.44
 10,100 17.44 17.44 16.89 5,000 0 0.1
01/06/2022
17.44
 5,000 16.02 17.44 17.44 0 0 0
31/05/2022
16.02
 0 16.02 16.02 16.02 0 0 0
30/05/2022
16.02
 100 17.13 17.13 16.02 0 0 0
27/05/2022
17.13
 0 17.05 17.13 17.05 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
26/05/2022
17.05
 10,100 17.68 17.68 17.05 9,100 0 0.2
25/05/2022
17.68
 4,600 16.34 17.68 17.46 0 0 0
24/05/2022
16.34
 0 16.34 16.34 16.34 0 0 0
23/05/2022
16.34
 0 16.34 16.34 16.34 0 0 0
20/05/2022
16.34
 0 16.34 16.34 16.34 0 0 0
19/05/2022
16.34
 100 15.90 16.34 16.34 0 0 0
18/05/2022
15.90
 100 16.05 16.05 15.90 0 100 -0.0
17/05/2022
16.05
 0 16.05 16.05 16.05 0 0 0
16/05/2022
16.05
 100 17.46 17.46 16.05 0 0 0
13/05/2022
17.46
 1,000 17.53 17.53 15.90 0 0 0
12/05/2022
17.53
 300 17.68 17.68 17.53 0 0 0
11/05/2022
17.68
 0 17.46 17.68 17.68 0 0 0
10/05/2022
17.46
 6,700 17.46 17.83 17.46 0 0 0
09/05/2022
17.46
 1,500 17.09 17.46 17.46 0 0 0
06/05/2022
17.09
 3,200 17.16 17.16 17.09 0 0 0
05/05/2022
17.16
 4,000 16.86 17.16 16.94 0 0 0
04/05/2022
16.86
 4,500 17.46 17.46 16.49 0 0 0
29/04/2022
17.46
 15,300 16.71 17.68 16.34 4,000 0 0.1
28/04/2022
16.71
 8,000 16.05 18.50 16.34 0 0 0
27/04/2022
16.05
 17,000 17.38 17.38 16.05 0 0 0
26/04/2022
17.38
 1,800 15.82 17.38 15.82 500 100 0.0
25/04/2022
15.82
 800 17.75 18.20 15.67 0 0 0
22/04/2022
17.75
 100 17.75 17.75 17.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |