CTCP Thủy điện ĐăK Đoa (hpd)

16.10
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
(2026-09-08) 		-0.10 -0.61% 96,500 20,000 0.3
16
16.30
16.10
2 tháng
(2026-08-10) 		-0.10 -0.61% 190,800 22,800 0.4
16
16.40
16.10
3 tháng
(2026-07-10) 		-0.20 -1.22% 278,800 22,900 0.4
16
16.40
16.10
6 tháng
(2026-04-13) 		-0.20 -1.22% 498,700 24,500 0.4
15.90
17
16.10
12 tháng
(2025-10-13) 		-0.13 -0.80% 1,302,900 34,900 0.6
15.80
17.18
16.10
24 tháng
(2024-10-18) 		-4.75 -22.66% 3,780,036 -853,200 -15.0
14.63
24.20
16.10
36 tháng
(2023-10-24) 		-2.41 -12.93% 5,214,254 -444,100 -5.2
14.08
24.20
16.10
60 tháng
(2021-11-03) 		2.73 20.22% 6,819,670 -84,300 2.7
13.26
24.20
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
16.39
 1,600 15.47 16.39 15.47 0 100 0.0
02/06/2022
16.93
 10,100 16.39 16.93 16.39 5,000 0 0.1
01/06/2022
16.93
 5,000 16.93 16.93 16.93 0 0 0
31/05/2022
15.54
 0 15.54 15.54 15.54 0 0 0
30/05/2022
15.54
 100 15.54 15.54 15.54 0 0 0
27/05/2022
16.62
 0 16.62 16.62 16.62 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
26/05/2022
16.54
 10,100 16.93 16.93 16.54 9,100 0 0.2
25/05/2022
17.16
 4,600 16.94 17.16 16.94 0 0 0
24/05/2022
15.86
 0 15.86 15.86 15.86 0 0 0
23/05/2022
15.86
 0 15.86 15.86 15.86 0 0 0
20/05/2022
15.86
 0 15.86 15.86 15.86 0 0 0
19/05/2022
15.86
 100 15.86 15.86 15.86 0 0 0
18/05/2022
15.43
 100 15.43 15.43 15.43 0 100 0.0
17/05/2022
15.57
 0 15.57 15.57 15.57 0 0 0
16/05/2022
15.57
 100 15.57 15.57 15.57 0 0 0
13/05/2022
16.94
 1,000 15.43 16.94 15.43 0 0 0
12/05/2022
17.02
 300 17.02 17.02 17.02 0 0 0
11/05/2022
17.16
 0 17.16 17.16 17.16 0 0 0
10/05/2022
16.94
 6,700 16.94 17.30 16.94 0 0 0
09/05/2022
16.94
 1,500 16.94 16.94 16.94 0 0 0
06/05/2022
16.58
 3,200 16.58 16.58 16.58 0 0 0
05/05/2022
16.66
 4,000 16.44 16.66 16.44 0 0 0
04/05/2022
16.37
 4,500 16.01 16.37 16.01 0 0 0
29/04/2022
16.94
 15,300 15.86 17.16 15.86 4,000 0 0.1
28/04/2022
16.22
 8,000 15.86 17.95 15.86 0 0 0
27/04/2022
15.57
 17,000 15.86 15.86 15.57 0 0 0
26/04/2022
16.87
 1,800 15.36 16.87 15.36 500 100 0.0
25/04/2022
15.36
 800 15.50 17.67 15.21 0 0 0
22/04/2022
17.23
 100 17.23 17.23 17.23 0 0 0
21/04/2022
17.23
 2,300 17.23 17.23 16.22 0 0 0
20/04/2022
17.23
 0 17.23 17.23 17.23 0 0 0
19/04/2022
17.23
 100 16.51 17.23 17.23 0 0 0
18/04/2022
16.51
 1,200 15.86 17.16 15.86 0 0 0
14/04/2022
16.08
 200 16.01 16.08 16.08 0 0 0
13/04/2022
16.01
 2,000 15.86 16.01 15.86 0 0 0
12/04/2022
15.86
 10,200 15.29 15.86 15.29 4,000 0 0.1
08/04/2022
15.93
 5,100 15.50 15.93 15.50 2,000 0 0.0
07/04/2022
16.08
 1,100 16.08 16.08 16.08 1,000 0 0.0
06/04/2022
15.50
 3,800 15.43 15.65 15.14 0 0 0
05/04/2022
16.30
 700 16.44 16.44 15.14 0 0 0
04/04/2022
15.14
 7,100 15.21 15.21 15.14 0 0 0
01/04/2022
15.57
 5,100 15.14 15.57 15.14 0 0 0
31/03/2022
15.72
 0 15.72 15.72 15.72 0 0 0
30/03/2022
15.72
 0 15.72 15.72 15.72 0 0 0
29/03/2022
16.58
 200 14.85 16.58 14.85 0 100 0.0
28/03/2022
16.73
 100 16.73 16.73 16.73 0 0 0
25/03/2022
16.30
 1,500 16.73 16.73 16.30 1,400 0 0.0
24/03/2022
16.51
 3,200 14.78 17.23 14.78 1,300 100 0.0
23/03/2022
16.44
 1,100 17.23 17.23 16.44 500 0 0.0
22/03/2022
16.87
 1,600 14.78 17.23 14.78 1,000 100 0.0
21/03/2022
15.79
 0 15.79 15.79 15.79 0 0 0
18/03/2022
15.79
 1,000 15.79 15.79 15.72 500 0 0.0
17/03/2022
15.79
 0 15.79 15.79 15.79 0 0 0
16/03/2022
15.79
 100 15.72 15.79 15.79 0 0 0
15/03/2022
15.72
 800 15.79 15.79 14.93 0 0 0
14/03/2022
15.86
 1,100 14.93 15.86 14.93 0 0 0
11/03/2022
15.57
 100 15.57 15.57 15.57 0 0 0
10/03/2022
15.86
 400 14.93 15.86 14.93 0 0 0
09/03/2022
15.93
 0 15.93 15.93 15.93 0 0 0
08/03/2022
15.93
 100 15.93 15.93 15.93 0 0 0
07/03/2022
15.86
 4,600 14.78 15.86 14.78 0 0 0
04/03/2022
15.65
 72 15.65 15.65 15.65 0 0 0
03/03/2022
15.79
 1,100 15.50 15.79 15.50 0 0 0
02/03/2022
15.79
 0 15.79 15.79 15.79 0 0 0
01/03/2022
15.79
 100 15.79 15.79 15.79 0 0 0
28/02/2022
16.51
 700 14.85 16.51 14.85 0 0 0
25/02/2022
16.15
 200 14.85 16.15 14.85 0 0 0
24/02/2022
17.23
 0 17.23 17.23 17.23 0 0 0
23/02/2022
17.23
 100 17.23 17.23 17.23 0 0 0
22/02/2022
16.51
 1,000 17.23 17.23 14.78 0 0 0
21/02/2022
16.51
 500 17.23 17.23 14.78 0 0 0
18/02/2022
16.94
 100 16.94 16.94 16.94 0 0 0
17/02/2022
16.15
 300 15.86 16.15 15.86 0 0 0
16/02/2022
16.22
 0 16.22 16.22 16.22 0 0 0
15/02/2022
16.22
 0 16.22 16.22 16.22 0 0 0
14/02/2022
16.22
 2,000 16.22 16.22 16.22 0 0 0
11/02/2022
16.22
 200 17.23 17.23 16.22 0 0 0
10/02/2022
16.37
 700 17.23 17.23 14.42 0 0 0
09/02/2022
17.23
 1,500 14.71 17.23 14.71 0 0 0
08/02/2022
17.23
 0 17.23 17.23 17.23 0 0 0
07/02/2022
17.23
 100 17.23 17.23 17.23 0 0 0
28/01/2022
16.80
 100 16.80 16.80 16.80 0 0 0
27/01/2022
16.51
 0 16.51 16.51 16.51 0 0 0
26/01/2022
16.51
 100 16.51 16.51 16.51 0 0 0
25/01/2022
16.51
 1,000 16.51 16.51 14.56 0 0 0
24/01/2022
16.58
 3,100 15.14 16.58 15.14 0 0 0
21/01/2022
15.21
 800 15.36 15.36 15.00 0 0 0
20/01/2022
15.00
 100 15.00 15.00 15.00 0 0 0
19/01/2022
15.57
 1,500 14.06 15.57 14.06 0 0 0
18/01/2022
15.72
 100 15.72 15.72 15.72 0 0 0
17/01/2022
15.79
 1,300 14.42 15.79 14.42 0 0 0
14/01/2022
16.15
 100 16.15 16.15 16.15 0 0 0
13/01/2022
15.43
 300 14.42 15.43 14.42 0 0 0
12/01/2022
15.57
 10 15.57 15.57 15.57 0 0 0
11/01/2022
15.50
 300 15.57 15.57 15.50 0 0 0
10/01/2022
15.72
 200 14.42 15.72 14.42 0 0 0
07/01/2022
15.00
 400 14.78 15.00 14.78 0 0 0
06/01/2022
15.14
 400 15.14 15.14 15.14 0 0 0
05/01/2022
14.42
 200 16.15 16.15 14.42 0 0 0
04/01/2022
15.65
 1,200 14.28 15.79 14.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc