CTCP Thủy điện ĐăK Đoa (hpd)

17.20
0
(0%)
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
(2025-12-29) 		0.30 1.78% 136,500 0 0
16.80
17.20
17.20
2 tháng
(2025-11-28) 		0.10 0.58% 276,500 0 0
16.40
17.20
17.20
3 tháng
(2025-10-29) 		-0.11 -0.64% 352,400 0 0
16.40
17.70
17.20
6 tháng
(2025-07-31) 		0.28 1.64% 895,300 -1,500 -0.0
16.40
17.70
17.20
12 tháng
(2025-02-03) 		-3.71 -17.74% 2,682,851 -801,700 -7.9
16.40
21.49
17.20
24 tháng
(2024-02-07) 		-4.93 -22.26% 3,525,167 -746,400 -6.3
16.40
24.54
17.20
36 tháng
(2023-02-13) 		1.39 8.77% 5,272,567 -189,100 6.2
14.49
24.54
17.20
60 tháng
(2021-02-22) 		5.35 45.20% 6,748,413 8,900 10.5
10.67
24.54
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |