CTCP Thủy điện ĐăK Đoa (hpd)

16.50
-0.10
(-0.60%)
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
(2026-04-06) 		0.30 1.84% 87,800 -4,200 0
16.30
16.80
16.50
2 tháng
(2026-03-05) 		-0.20 -1.19% 235,900 2,500 0.1
15.80
16.80
16.50
3 tháng
(2026-02-03) 		0.10 0.61% 382,200 5,900 0.2
15.80
17
16.50
6 tháng
(2025-11-05) 		-0.29 -1.71% 724,400 5,900 0.2
15.80
17
16.50
12 tháng
(2025-05-09) 		-1.33 -7.44% 2,632,600 -694,300 -5.6
15.80
18.12
16.50
24 tháng
(2024-05-14) 		-5.31 -24.24% 3,637,632 -839,600 -8.6
15.80
23.82
16.50
36 tháng
(2023-05-22) 		1.09 7.03% 5,313,667 -231,300 5.4
15.51
23.82
16.50
60 tháng
(2021-05-31) 		4.36 35.65% 6,802,609 14,800 10.7
11.41
23.82
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2026
16.50
 2,600 16.50 16.50 16.50 0 0 0
29/04/2026
16.60
 1,300 16.60 16.60 16.50 0 0 0
28/04/2026
16.70
 4,100 16.60 16.70 16.60 0 0 0
24/04/2026
16.60
 2,500 16.50 16.60 16.50 0 0 0
23/04/2026
16.50
 7,100 16.70 16.70 16.50 0 0 0
22/04/2026
16.70
 5,000 16.50 16.70 16.50 0 0 0
21/04/2026
16.70
 6,100 16.70 16.80 16.70 0 0 0
20/04/2026
16.80
 3,600 16.70 16.80 16.70 0 0 0
17/04/2026
16.80
 5,600 16.80 16.80 16.80 0 0 0
16/04/2026
16.70
 16,500 16.70 16.80 16.70 0 0 0
15/04/2026
16.70
 2,400 16.70 16.70 16.70 0 0 0
14/04/2026
16.70
 2,000 16.60 16.70 16.60 0 0 0
13/04/2026
16.40
 1,300 16.30 16.40 16.30 0 0 0
10/04/2026
16.30
 4,200 16.10 16.30 16.10 0 3,500 0
09/04/2026
16.50
 13,000 16.50 16.50 16.20 0 0 0
08/04/2026
16.40
 4,600 16.50 16.50 16.40 0 700 0
07/04/2026
16.50
 5,700 16.50 16.50 16.50 0 0 0
06/04/2026
16.30
 2,800 16.30 16.30 16.30 0 0 0
03/04/2026
16.30
 1,200 16.30 16.30 16.30 0 0 0
02/04/2026
16.30
 1,600 16.40 16.50 16.30 0 0 0
01/04/2026
16.20
 1,200 16.20 16.20 16.20 0 0 0
31/03/2026
16.30
 5,900 16.20 16.30 16 0 0 0
30/03/2026
16.50
 3,200 16.50 16.50 16.30 1,200 0 0.0
27/03/2026
16.30
 3,600 16.20 16.30 16.20 1,200 0 0.0
26/03/2026
16.20
 400 16.20 16.20 16.20 0 0 0
25/03/2026
16
 1,100 16.20 16.20 16 0 0 0
24/03/2026
15.80
 29,600 16.40 16.40 15.80 0 0 0
23/03/2026
16
 2,100 16.40 16.40 16 0 0 0
20/03/2026
16.40
 5,100 16.20 16.40 16.20 0 0 0
19/03/2026
16.40
 0 16.40 16.40 16.40 0 0 0
18/03/2026
16.20
 1,600 16.30 16.60 16.20 4,100 0 0.1
17/03/2026
16.20
 9,800 16.40 16.40 16.20 0 0 0
16/03/2026
16.40
 7,800 16.40 16.40 16.40 0 0 0
13/03/2026
16.40
 1,500 16.40 16.40 16.40 0 0 0
12/03/2026
16
 10,300 16 16 16 0 0 0
11/03/2026
15.90
 36,100 16.60 16.60 15.90 200 0 0.0
10/03/2026
16.40
 4,500 16.40 16.50 16.40 0 0 0
09/03/2026
16
 6,400 17 17 16 0 0 0
06/03/2026
16.70
 14,000 16.90 17 16.40 0 0 0
05/03/2026
16.80
 1,100 16.50 17 16.50 0 0 0
04/03/2026
16.40
 39,000 17 17 16.40 0 0 0
03/03/2026
17
 13,200 16.70 17 16.70 0 0 0
02/03/2026
16.90
 6,200 16.50 16.90 16 0 0 0
27/02/2026
16.90
 12,900 16.50 17 16.50 200 0 0.0
26/02/2026
16.50
 800 16.50 16.50 16.50 0 0 0
25/02/2026
16.60
 2,800 16.50 16.60 16.50 0 0 0
24/02/2026: Cổ tức tiền mặt tỉ lệ: 5%
24/02/2026
16.70
 3,900 16.70 16.70 16.30 0 0 0
23/02/2026
16.50
 27,600 16.40 16.50 16.11 0 0 0
13/02/2026
16.50
 600 16.50 16.50 16.50 200 0 0.0
12/02/2026
16.50
 2,600 16.50 16.50 16.50 1,300 0 0.0
11/02/2026
16.50
 3,200 16.50 16.50 16.50 1,700 0 0.0
10/02/2026
16.50
 9,200 16.50 16.50 16.50 0 0 0
09/02/2026
16.50
 10,800 16.50 16.50 16.40 0 0 0
06/02/2026
16.50
 800 16.50 16.50 16.50 0 0 0
05/02/2026
16.21
 6,600 16.50 16.50 16.21 0 0 0
04/02/2026
16.31
 2,100 16.50 16.50 16.31 0 0 0
03/02/2026
16.50
 4,000 16.50 16.50 16.40 0 0 0
02/02/2026
16.50
 100 16.50 16.50 16.50 0 0 0
30/01/2026
16.60
 2,200 16.60 16.60 16.60 0 0 0
29/01/2026
16.60
 6,800 16.50 16.60 16.50 0 0 0
28/01/2026
16.69
 100 16.69 16.69 16.69 0 0 0
27/01/2026
16.69
 1,200 16.69 16.69 16.69 0 0 0
26/01/2026
16.69
 9,100 16.50 16.69 16.50 0 0 0
23/01/2026
16.50
 0 16.50 16.50 16.50 0 0 0
22/01/2026
16.50
 2,500 16.50 16.50 16.50 0 0 0
21/01/2026
16.40
 2,400 16.40 16.40 16.40 0 0 0
20/01/2026
16.31
 5,600 16.50 16.50 16.31 0 0 0
19/01/2026
16.50
 900 16.31 16.50 16.31 0 0 0
16/01/2026
16.40
 13,200 16.50 16.50 16.40 0 0 0
15/01/2026
16.31
 31,400 16.50 16.50 16.31 0 0 0
14/01/2026
16.50
 10,300 16.50 16.50 16.50 0 0 0
13/01/2026
16.50
 16,500 16.40 16.50 16.40 0 0 0
12/01/2026
16.40
 3,000 16.40 16.40 16.40 0 0 0
09/01/2026
16.50
 22,600 16.50 16.50 16.50 0 0 0
08/01/2026
16.50
 5,200 16.50 16.50 16.31 0 0 0
07/01/2026
16.50
 4,300 16.50 16.50 16.50 0 0 0
06/01/2026
16.40
 800 16.50 16.50 16.40 0 0 0
05/01/2026
16.40
 1,500 16.50 16.50 16.40 0 0 0
31/12/2025
16.50
 2,100 16.50 16.50 16.50 0 0 0
30/12/2025
16.50
 4,600 16.40 16.50 16.31 0 0 0
29/12/2025
16.40
 500 16.40 16.40 16.40 0 0 0
26/12/2025
16.31
 8,900 16.21 16.40 16.21 0 0 0
25/12/2025
15.92
 28,400 16.31 16.40 14.56 0 0 0
24/12/2025
16.50
 400 16.60 16.60 16.50 0 0 0
23/12/2025
16.50
 2,500 16.31 16.50 16.31 0 0 0
22/12/2025
16.60
 0 16.60 16.60 16.60 0 0 0
19/12/2025
16.60
 200 16.60 16.60 16.60 0 0 0
18/12/2025
16.50
 0 16.50 16.50 16.50 0 0 0
17/12/2025
16.50
 3,000 16.50 16.50 16.50 0 0 0
16/12/2025
16.60
 300 16.40 16.60 16.40 0 0 0
15/12/2025
16.40
 100 16.40 16.40 16.40 0 0 0
12/12/2025
16.40
 37,800 16.40 16.40 16.01 0 0 0
11/12/2025
16.40
 0 16.40 16.40 16.40 0 0 0
10/12/2025
16.40
 12,700 16.40 16.40 16.40 0 0 0
09/12/2025
16.40
 4,200 16.40 16.40 16.40 0 0 0
08/12/2025
16.50
 11,700 16.69 16.69 16.50 0 0 0
05/12/2025
16.50
 600 16.69 16.69 16.50 0 0 0
04/12/2025
16.50
 11,900 16.69 16.69 16.50 0 0 0
03/12/2025
16.60
 11,700 16.60 16.69 16.60 0 0 0
02/12/2025
16.60
 500 16.69 16.69 16.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |