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)
20/10/2020
10.48
 500 10.48 10.48 10.48 0 0 0
19/10/2020
10.80
 0 10.80 10.80 10.80 0 0 0
16/10/2020
10.80
 1,000 10.80 10.80 10.80 0 0 0
15/10/2020
10.48
 0 10.48 10.48 10.48 0 0 0
14/10/2020
10.48
 0 10.48 10.48 10.48 0 0 0
13/10/2020
10.48
 0 10.48 10.48 10.48 0 0 0
12/10/2020
10.48
 1,000 10.48 10.48 10.48 0 0 0
09/10/2020
10.41
 0 10.41 10.41 10.41 0 0 0
08/10/2020
10.35
 3,200 10.41 10.41 10.35 0 0 0
07/10/2020
10.48
 0 10.48 10.48 10.48 0 0 0
06/10/2020
10.48
 3,000 10.48 10.48 10.48 0 0 0
05/10/2020
10.48
 1,000 10.48 10.48 10.48 0 0 0
02/10/2020
10.16
 3,000 9.53 10.16 9.53 0 0 0
01/10/2020
10.16
 8,300 10.16 10.16 10.16 0 0 0
30/09/2020
10.16
 29,900 10.16 10.16 10.16 0 0 0
29/09/2020
10.16
 0 10.16 10.16 10.16 0 0 0
28/09/2020
10.16
 6,400 10.22 10.22 10.16 0 0 0
25/09/2020
10.16
 0 10.16 10.16 10.16 0 0 0
24/09/2020
10.16
 2,000 10.16 10.16 10.16 0 0 0
23/09/2020
10.16
 2,000 10.16 10.16 10.16 0 0 0
22/09/2020
10.16
 2,500 10.16 10.16 8.95 0 0 0
21/09/2020
10.16
 1,000 10.16 10.16 10.16 0 0 0
18/09/2020
10.16
 0 10.16 10.16 10.16 0 0 0
17/09/2020
10.16
 0 10.16 10.16 10.16 0 0 0
16/09/2020
10.16
 0 10.16 10.16 10.16 0 0 0
15/09/2020
10.16
 1,000 10.16 10.16 10.16 0 0 0
14/09/2020
10.16
 5,800 10.16 10.16 10.16 5,800 0 0.1
11/09/2020
10.16
 11,500 9.84 10.16 9.84 0 0 0
10/09/2020
9.53
 3,000 8.57 9.53 8.57 0 0 0
09/09/2020
9.97
 0 9.97 9.97 9.97 0 0 0
08/09/2020
9.97
 0 9.97 9.97 9.97 0 0 0
07/09/2020
9.97
 0 9.97 9.97 9.97 0 0 0
04/09/2020
10.03
 10,500 9.65 10.03 9.65 0 0 0
03/09/2020
9.40
 2,400 8.26 9.40 8.26 0 0 0
01/09/2020
8.19
 0 8.19 8.19 8.19 0 0 0
31/08/2020
8.13
 1,600 8.26 8.26 8.13 0 0 0
28/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
27/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
26/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
25/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
24/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
21/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
20/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
19/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
18/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
17/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
14/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
13/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
12/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
11/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
10/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
07/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
06/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
05/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
04/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
03/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
31/07/2020
9.53
 0 9.53 9.53 9.53 0 0 0
30/07/2020
9.53
 1,000 9.53 9.53 9.53 0 0 0
29/07/2020
9.08
 0 9.08 9.08 9.08 0 0 0
28/07/2020
9.08
 0 9.08 9.08 9.08 0 0 0
27/07/2020
9.08
 0 9.08 9.08 9.08 0 0 0
24/07/2020
9.08
 0 9.08 9.08 9.08 0 0 0
23/07/2020
9.08
 0 9.08 9.08 9.08 0 0 0
22/07/2020
9.08
 9,400 9.08 9.27 8.26 0 0 0
21/07/2020
9.08
 100 9.08 9.08 9.08 0 0 0
20/07/2020
9.08
 0 9.08 9.08 9.08 0 0 0
17/07/2020
9.08
 0 9.08 9.08 9.08 0 0 0
16/07/2020
9.08
 1,200 9.08 9.08 9.08 0 0 0
15/07/2020
9.59
 2,100 9.59 9.59 9.59 0 0 0
14/07/2020
9.84
 6,300 9.53 9.84 9.53 0 0 0
13/07/2020
9.21
 0 9.21 9.21 9.21 0 0 0
10/07/2020
9.21
 0 9.21 9.21 9.21 0 0 0
09/07/2020
9.21
 500 9.21 9.21 9.21 0 0 0
08/07/2020
9.53
 5,700 9.53 9.53 9.53 0 0 0
07/07/2020
9.21
 500 9.21 9.21 9.21 0 0 0
06/07/2020
9.21
 3,500 9.21 9.21 9.21 0 0 0
03/07/2020
9.21
 1,600 9.21 9.21 9.21 0 0 0
02/07/2020
9.21
 0 9.21 9.21 9.21 0 0 0
01/07/2020
9.21
 3,500 9.21 9.21 9.21 0 0 0
30/06/2020
9.14
 700 9.27 9.27 9.14 0 0 0
29/06/2020
9.78
 44,800 10.03 10.03 9.78 0 0 0
26/06/2020
10.10
 0 10.10 10.10 10.10 0 0 0
25/06/2020
10.80
 1,200 9.40 10.80 9.40 0 0 0
24/06/2020: Cổ tức tiền mặt tỉ lệ: 9%
24/06/2020
9.91
 600 9.91 9.91 9.91 0 0 0
23/06/2020
9.46
 1,900 9.46 9.46 9.46 0 0 0
22/06/2020
9.46
 1,700 9.58 9.58 9.46 0 0 0
19/06/2020
9.46
 0 9.46 9.46 9.46 0 0 0
18/06/2020
9.28
 1,600 9.58 9.58 9.28 0 0 0
17/06/2020
9.58
 100 9.58 9.58 9.58 0 0 0
16/06/2020
9.58
 2,700 9.46 9.58 9.46 0 0 0
15/06/2020
9.58
 0 9.58 9.58 9.58 0 0 0
12/06/2020
9.58
 0 9.58 9.58 9.58 0 0 0
11/06/2020
9.58
 600 9.58 9.58 9.58 0 0 0
10/06/2020
9.58
 400 9.58 9.58 9.58 0 0 0
09/06/2020
9.52
 0 9.52 9.52 9.52 0 0 0
08/06/2020
9.52
 4,700 9.52 9.52 9.52 0 0 0
05/06/2020
9.52
 7,700 9.58 9.58 9.52 0 0 0
04/06/2020
9.58
 1,400 9.58 9.58 9.58 0 0 0
03/06/2020
9.46
 0 9.46 9.46 9.46 0 0 0
02/06/2020
9.46
 0 9.46 9.46 9.46 0 0 0

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