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
(2026-08-19) 		-0.10 -0.62% 151,700 20,700 0.3
16
17
16.20
2 tháng
(2026-07-20) 		0.10 0.63% 259,000 22,900 0.4
16
17
16.20
3 tháng
(2026-06-22) 		-0.20 -1.23% 305,000 23,400 0.4
16
17
16.20
6 tháng
(2026-03-23) 		0.10 0.63% 561,900 23,100 0.4
15.80
17
16.20
12 tháng
(2025-09-23) 		-0.32 -1.97% 1,405,600 33,600 0.6
15.72
17.18
16.20
24 tháng
(2024-09-30) 		-4.85 -23.14% 3,878,437 -884,600 -15.6
14.63
24.20
16.20
36 tháng
(2023-10-04) 		-2.59 -13.87% 5,417,356 -407,800 -4.4
14.08
24.20
16.20
60 tháng
(2021-10-14) 		0.22 1.38% 7,020,571 -39,200 3.5
13.02
24.20
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
17.70
 18,300 17.70 17.70 15.78 4,500 100 0.1
27/06/2022
17.70
 3,200 16.78 17.70 17.70 2,000 0 0.0
24/06/2022
16.78
 7,400 17.55 17.70 16.01 2,500 100 0.1
23/06/2022
17.55
 1,500 17.70 17.70 16.93 1,000 0 0.0
22/06/2022
17.70
 1,800 17.24 17.70 15.85 0 100 0.0
21/06/2022
17.24
 200 17.31 17.31 17.24 0 0 0
20/06/2022
17.31
 22,900 17.24 17.47 15.78 100 100 0.0
17/06/2022
17.24
 6,300 15.62 17.24 16.16 0 0 0
16/06/2022
15.62
 100 16.93 16.93 15.62 0 100 0.0
15/06/2022
16.93
 1,000 15.70 16.93 16.93 0 0 0
14/06/2022
15.70
 100 16.70 16.70 15.70 0 100 0.0
13/06/2022
16.70
 100 17.31 17.31 16.70 0 0 0
10/06/2022
17.31
 1,000 17.16 17.31 17.31 0 0 0
09/06/2022
17.16
 0 17.31 17.16 17.31 0 0 0
08/06/2022
17.31
 600 16.93 17.31 16.54 0 0 0
07/06/2022
16.93
 1,000 16.93 16.93 16.93 0 0 0
06/06/2022
16.93
 1,000 16.39 16.93 16.93 0 0 0
03/06/2022
16.39
 1,600 16.93 16.93 15.47 0 100 0.0
02/06/2022
16.93
 10,100 16.93 16.93 16.39 5,000 0 0.1
01/06/2022
16.93
 5,000 15.54 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 16.62 16.62 15.54 0 0 0
27/05/2022
16.62
 0 16.54 16.62 16.54 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
26/05/2022
16.54
 10,100 17.16 17.16 16.54 9,100 0 0.2
25/05/2022
17.16
 4,600 15.86 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 15.43 15.86 15.86 0 0 0
18/05/2022
15.43
 100 15.57 15.57 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 16.94 16.94 15.57 0 0 0
13/05/2022
16.94
 1,000 17.02 17.02 15.43 0 0 0
12/05/2022
17.02
 300 17.16 17.16 17.02 0 0 0
11/05/2022
17.16
 0 16.94 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 16.58 16.94 16.94 0 0 0
06/05/2022
16.58
 3,200 16.66 16.66 16.58 0 0 0
05/05/2022
16.66
 4,000 16.37 16.66 16.44 0 0 0
04/05/2022
16.37
 4,500 16.94 16.94 16.01 0 0 0
29/04/2022
16.94
 15,300 16.22 17.16 15.86 4,000 0 0.1
28/04/2022
16.22
 8,000 15.57 17.95 15.86 0 0 0
27/04/2022
15.57
 17,000 16.87 16.87 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 17.23 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 16.51 17.16 15.86 0 0 0
15/04/2022
16.51
 1,400 16.08 16.51 16.01 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 15.93 15.93 15.29 4,000 0 0.1
08/04/2022
15.93
 5,100 16.08 16.08 15.50 2,000 0 0.0
07/04/2022
16.08
 1,100 15.50 16.08 16.08 1,000 0 0.0
06/04/2022
15.50
 3,800 16.30 16.30 15.14 0 0 0
05/04/2022
16.30
 700 15.14 16.44 15.14 0 0 0
04/04/2022
15.14
 7,100 15.57 15.57 15.14 0 0 0
01/04/2022
15.57
 5,100 15.72 15.72 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 16.58 15.72 15.72 0 0 0
29/03/2022
16.58
 200 16.73 16.73 14.85 0 100 0.0
28/03/2022
16.73
 100 16.30 16.73 16.73 0 0 0
25/03/2022
16.30
 1,500 16.51 16.73 16.30 1,400 0 0.0
24/03/2022
16.51
 3,200 16.44 17.23 14.78 1,300 100 0.0
23/03/2022
16.44
 1,100 16.87 17.23 16.44 500 0 0.0
22/03/2022
16.87
 1,600 15.79 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 15.86 15.86 14.93 0 0 0
14/03/2022
15.86
 1,100 15.57 15.86 14.93 0 0 0
11/03/2022
15.57
 100 15.86 15.86 15.57 0 0 0
10/03/2022
15.86
 400 15.93 15.93 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 15.86 15.93 15.93 0 0 0
07/03/2022
15.86
 4,600 15.65 15.86 14.78 0 0 0
04/03/2022
15.65
 72 15.79 15.79 15.65 0 0 0
03/03/2022
15.79
 1,100 15.79 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 16.51 16.51 15.79 0 0 0
28/02/2022
16.51
 700 16.15 16.51 14.85 0 0 0
25/02/2022
16.15
 200 17.23 17.23 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 16.51 17.23 17.23 0 0 0
22/02/2022
16.51
 1,000 16.51 17.23 14.78 0 0 0
21/02/2022
16.51
 500 16.94 17.23 14.78 0 0 0
18/02/2022
16.94
 100 16.15 16.94 16.94 0 0 0
17/02/2022
16.15
 300 16.22 16.22 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 16.37 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 17.23 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 16.80 17.23 17.23 0 0 0
28/01/2022
16.80
 100 16.51 16.80 16.80 0 0 0

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