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)
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
16/03/2023
14.06
 100 15.67 15.67 14.06 0 0 0
15/03/2023
15.67
 0 15.67 15.67 15.67 0 0 0
14/03/2023
15.67
 0 15.67 15.67 15.67 0 0 0
13/03/2023
15.67
 0 15.67 15.67 15.67 0 0 0
10/03/2023
15.67
 0 15.67 15.67 15.67 0 0 0
09/03/2023
15.67
 0 15.67 15.67 15.67 0 0 0
08/03/2023
15.67
 0 15.67 15.67 15.67 0 0 0
07/03/2023
15.67
 0 15.67 15.67 15.67 0 0 0
06/03/2023
15.67
 200 15.67 15.67 15.67 0 0 0
03/03/2023
15.67
 2,500 16.23 16.23 15.67 0 0 0
02/03/2023
16.23
 0 16.23 16.23 16.23 0 0 0
01/03/2023
16.23
 0 16.23 16.23 16.23 0 0 0
28/02/2023
16.23
 0 16.23 16.23 16.23 0 0 0
27/02/2023
16.23
 200 15.67 16.23 16.23 0 0 0
24/02/2023
15.67
 0 15.67 15.67 15.67 0 0 0
23/02/2023
15.67
 0 15.67 15.67 15.67 0 0 0
22/02/2023
15.67
 0 15.67 15.67 15.67 0 0 0
21/02/2023
15.67
 0 15.67 15.67 15.67 0 0 0
20/02/2023
15.67
 0 15.67 15.67 15.67 0 0 0
17/02/2023
15.67
 0 15.75 15.67 15.75 0 0 0
16/02/2023
15.75
 4,100 15.75 15.83 14.87 0 100 -0.0
15/02/2023
15.75
 2,200 14.54 15.75 15.67 0 0 0
14/02/2023
14.54
 100 15.35 15.35 14.54 0 100 -0.0
13/02/2023
15.35
 0 15.35 15.35 15.35 0 0 0
10/02/2023
15.35
 100 16.71 16.71 15.35 0 100 -0.0
09/02/2023
16.71
 10,100 15.35 16.71 15.27 0 100 -0.0
08/02/2023
15.35
 0 15.35 15.35 15.35 0 0 0
07/02/2023
15.35
 0 15.35 15.35 15.35 0 0 0
06/02/2023
15.35
 0 15.35 15.35 15.35 0 0 0
03/02/2023
15.35
 100 17.28 17.28 15.35 0 100 -0.0
02/02/2023
17.28
 700 15.27 17.28 17.12 0 0 0
01/02/2023
15.27
 100 15.27 15.27 15.27 0 100 -0.0
31/01/2023
15.27
 100 16.31 16.31 15.27 0 100 -0.0
30/01/2023
16.31
 600 15.03 16.47 15.11 0 0 0
27/01/2023
15.03
 0 15.03 15.03 15.03 0 0 0
19/01/2023
15.03
 0 15.03 15.03 15.03 0 0 0
18/01/2023
15.03
 0 15.03 15.03 15.03 0 0 0
17/01/2023
15.03
 0 15.03 15.03 15.03 0 0 0
16/01/2023
15.03
 100 16.39 16.39 15.03 0 100 -0.0
13/01/2023
16.39
 5,300 14.87 16.47 16.39 0 0 0
12/01/2023
14.87
 0 14.87 14.87 14.87 0 0 0
11/01/2023
14.87
 100 16.47 16.47 14.87 0 100 -0.0
10/01/2023
16.47
 1,100 14.63 16.47 16.47 0 0 0
09/01/2023
14.63
 100 16.47 16.47 14.63 0 100 -0.0
06/01/2023
16.47
 2,700 14.46 16.47 14.54 0 100 -0.0
05/01/2023
14.46
 100 16.47 16.47 14.46 0 100 -0.0
04/01/2023
16.47
 5,000 15.75 16.47 16.47 0 0 0
03/01/2023
15.75
 2,200 15.75 15.75 14.06 0 100 -0.0
30/12/2022
15.75
 1,000 13.74 15.75 15.75 0 0 0
29/12/2022
13.74
 100 16.15 16.15 13.74 0 100 -0.0
28/12/2022
16.15
 3,100 16.15 16.15 13.74 0 100 -0.0
27/12/2022
16.15
 1,000 16.07 16.15 16.15 0 0 0
26/12/2022
16.07
 10,100 14.14 16.23 16.07 0 0 0
23/12/2022
14.14
 100 13.90 14.14 14.14 0 0 0
22/12/2022
13.90
 100 15.83 15.83 13.90 0 100 -0.0
21/12/2022
15.83
 15,900 13.82 15.83 15.83 0 0 0
20/12/2022
13.82
 0 13.82 13.82 13.82 0 0 0
19/12/2022
13.82
 100 15.27 15.27 13.82 0 0 0
16/12/2022
15.27
 1,000 14.06 15.27 15.27 0 0 0
15/12/2022
14.06
 0 14.06 14.06 14.06 0 0 0
14/12/2022
14.06
 100 15.27 15.27 14.06 0 0 0
13/12/2022
15.27
 0 15.27 15.27 15.27 0 0 0
12/12/2022
15.27
 1,000 13.66 15.27 15.27 0 0 0
09/12/2022
13.66
 100 16.07 16.07 13.66 0 100 -0.0
08/12/2022
16.07
 0 16.07 16.07 16.07 0 0 0
07/12/2022
16.07
 0 16.07 16.07 16.07 0 0 0
06/12/2022
16.07
 0 16.07 16.07 16.07 0 0 0
05/12/2022
16.07
 2,500 16.07 16.07 16.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |