CTCP Thủy điện ĐăK Đoa (hpd)

16.40
0.40
(2.50%)
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
(2026-02-11) 		-0.50 -3.03% 185,200 3,600 0.1
15.90
17
16.40
2 tháng
(2026-01-12) 		-0.40 -2.46% 324,000 3,600 0.1
15.90
17
16.40
3 tháng
(2025-12-15) 		-0.40 -2.46% 409,400 3,600 0.1
15.90
17
16.40
6 tháng
(2025-09-15) 		-0.24 -1.45% 842,400 2,100 0.0
15.90
17.18
16.40
12 tháng
(2025-03-18) 		-3.63 -18.51% 2,731,300 -727,500 -6.3
15.90
20.01
16.40
24 tháng
(2024-03-25) 		-6.17 -27.83% 3,665,452 -770,900 -6.9
15.90
23.82
16.40
36 tháng
(2023-03-29) 		0.25 1.59% 5,490,567 -185,300 6.2
15.27
23.82
16.40
60 tháng
(2021-04-08) 		4.03 33.69% 6,970,713 12,500 10.6
11.41
23.82
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2025
16.60
 5,100 16.50 16.60 16.50 0 0 0
28/11/2025
16.60
 0 16.60 16.60 16.60 0 0 0
27/11/2025
16.60
 100 16.60 16.60 16.60 0 0 0
26/11/2025
16.50
 0 16.50 16.50 16.50 0 0 0
25/11/2025
16.50
 5,000 16.50 16.50 16.50 0 0 0
24/11/2025
16.50
 6,700 16.60 16.60 16.50 0 0 0
21/11/2025
16.50
 14,100 16.50 16.50 16.40 0 0 0
20/11/2025
16.50
 8,500 16.60 16.60 16.50 0 0 0
19/11/2025
16.69
 3,000 16.69 16.69 16.69 0 0 0
18/11/2025
16.69
 2,000 16.69 16.69 16.69 0 0 0
17/11/2025
16.69
 6,000 16.60 16.79 16.60 0 0 0
14/11/2025
16.69
 7,700 16.60 16.79 16.60 0 0 0
13/11/2025
16.60
 0 16.60 16.60 16.60 0 0 0
12/11/2025
16.60
 1,400 16.69 16.69 16.60 0 0 0
11/11/2025
16.69
 200 16.69 16.69 16.69 0 0 0
10/11/2025
16.79
 200 16.79 16.79 16.79 0 0 0
07/11/2025
16.89
 0 16.89 16.89 16.89 0 0 0
06/11/2025
16.89
 100 16.89 16.89 16.89 0 0 0
05/11/2025: Cổ tức tiền mặt tỉ lệ: 5%
05/11/2025
16.89
 300 17.08 17.08 16.89 0 0 0
04/11/2025
17.18
 0 17.18 17.18 17.18 0 0 0
03/11/2025
17.18
 600 17.18 17.18 17.18 0 0 0
31/10/2025
16.71
 100 16.71 16.71 16.71 0 0 0
30/10/2025
16.80
 3,300 16.61 16.80 16.52 0 0 0
29/10/2025
16.80
 16,600 16.80 16.80 16.61 0 0 0
28/10/2025
16.80
 21,300 16.52 16.80 16.52 0 0 0
27/10/2025
16.52
 6,100 16.52 16.61 16.52 0 0 0
24/10/2025
16.52
 5,000 16.42 16.52 16.33 0 0 0
23/10/2025
16.61
 12,500 16.52 16.61 16.24 0 0 0
22/10/2025
16.52
 3,000 16.42 16.52 16.42 0 0 0
21/10/2025
16.52
 4,900 16.14 16.52 16.14 0 0 0
20/10/2025
16.33
 16,100 16.24 16.33 16.24 0 0 0
17/10/2025
16.24
 4,100 16.33 16.33 16.24 0 0 0
16/10/2025
16.33
 5,400 16.33 16.33 16.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |