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)
30/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
29/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
28/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
25/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
24/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
23/05/2018
7.84
 900 7.84 7.84 7.84 0 0 0
22/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
21/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
18/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
17/05/2018
7.84
 0 7.84 7.84 7.84 0 0 0
16/05/2018
7.84
 18,000 7.84 7.84 7.84 0 0 0
15/05/2018
7.74
 0 7.74 7.74 7.74 0 0 0
14/05/2018
7.74
 0 7.74 7.74 7.74 0 0 0
11/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
11/05/2018
7.74
 0 7.74 7.74 7.74 0 0 0
10/05/2018
7.74
 0 7.74 7.74 7.74 0 0 0
09/05/2018
7.74
 0 7.74 7.74 7.74 0 0 0
08/05/2018
7.74
 0 7.74 7.74 7.74 0 0 0
07/05/2018
7.40
 24,100 7.83 7.83 7.40 0 0 0
04/05/2018
7.61
 0 7.61 7.61 7.61 0 0 0
03/05/2018
7.61
 0 7.61 7.61 7.61 0 0 0
02/05/2018
7.83
 2,200 7.18 7.83 7.18 0 0 0
27/04/2018
6.96
 0 6.96 6.96 6.96 0 0 0
26/04/2018
6.96
 0 6.96 6.96 6.96 0 0 0
24/04/2018
6.96
 1,000 6.96 6.96 6.96 0 0 0
23/04/2018
7.83
 0 7.83 7.83 7.83 0 0 0
20/04/2018
7.83
 0 7.83 7.83 7.83 0 0 0
19/04/2018
7.83
 0 7.83 7.83 7.83 0 0 0
18/04/2018
7.83
 0 7.83 7.83 7.83 0 0 0
17/04/2018
7.40
 2,000 7.96 7.96 7.40 0 0 0
16/04/2018
6.96
 0 6.96 6.96 6.96 0 0 0
13/04/2018
6.96
 0 6.96 6.96 6.96 0 0 0
12/04/2018
6.96
 500 6.96 6.96 6.96 0 0 0
11/04/2018
6.66
 1,400 6.74 6.74 6.57 0 0 0
10/04/2018
6.31
 200 6.31 6.31 6.31 0 0 0
09/04/2018
6.79
 0 6.79 6.79 6.79 0 0 0
06/04/2018
6.79
 0 6.79 6.79 6.79 0 0 0
05/04/2018
6.79
 0 6.79 6.79 6.79 0 0 0
04/04/2018
6.96
 2,400 6.74 6.96 6.74 0 0 0
03/04/2018
6.61
 0 6.61 6.61 6.61 0 0 0
02/04/2018
6.61
 100 6.61 6.61 6.61 0 0 0
30/03/2018
6.53
 0 6.53 6.53 6.53 0 0 0
29/03/2018
6.53
 1,000 6.53 6.53 6.53 0 0 0
28/03/2018
7.40
 500 7.40 7.40 7.40 0 0 0
27/03/2018
8.70
 0 8.70 8.70 8.70 0 0 0
26/03/2018
8.70
 0 8.70 8.70 8.70 0 0 0
23/03/2018
8.70
 0 8.70 8.70 8.70 0 0 0
22/03/2018
8.70
 0 8.70 8.70 8.70 0 0 0
21/03/2018
8.70
 0 8.70 8.70 8.70 0 0 0
20/03/2018
8.70
 0 8.70 8.70 8.70 0 0 0
19/03/2018
8.70
 0 8.70 8.70 8.70 0 0 0
16/03/2018
8.70
 0 8.70 8.70 8.70 0 0 0
15/03/2018
8.70
 100 8.70 8.70 8.70 0 0 0
14/03/2018
8.14
 100 8.14 8.14 8.14 0 0 0
13/03/2018
7.09
 0 7.09 7.09 7.09 0 0 0
12/03/2018
7.09
 0 7.09 7.09 7.09 0 0 0
09/03/2018
7.09
 0 7.09 7.09 7.09 0 0 0
08/03/2018
7.09
 0 7.09 7.09 7.09 0 0 0
07/03/2018
7.09
 0 7.09 7.09 7.09 0 0 0
06/03/2018
7.09
 0 7.09 7.09 7.09 0 0 0
05/03/2018
7.09
 0 7.09 7.09 7.09 0 0 0
02/03/2018
7.09
 0 7.09 7.09 7.09 0 0 0
01/03/2018
7.09
 1,900 7.09 7.09 7.09 0 0 0
28/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
27/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
26/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
23/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
22/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
21/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
13/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
12/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
09/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
08/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
07/02/2018
6.18
 0 6.18 6.18 6.18 0 0 0
06/02/2018
6.18
 500 6.18 6.18 6.18 0 0 0
05/02/2018
6.53
 0 6.53 6.53 6.53 0 0 0
02/02/2018
6.53
 0 6.53 6.53 6.53 0 0 0
01/02/2018
6.53
 0 6.53 6.53 6.53 0 0 0
31/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
30/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
29/01/2018
6.53
 500 6.53 6.53 6.53 0 0 0
26/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
25/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
24/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
23/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
22/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
19/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
18/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
17/01/2018
6.53
 1,900 6.53 6.53 6.53 0 0 0
16/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
15/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
12/01/2018
6.53
 1,000 6.53 6.53 6.53 0 0 0
11/01/2018
6.53
 0 6.53 6.53 6.53 0 0 0
10/01/2018
6.53
 500 6.53 6.53 6.53 0 0 0
09/01/2018
6.66
 2,600 6.66 6.66 6.66 0 0 0
08/01/2018
6.70
 3,600 6.66 6.70 6.66 0 0 0
05/01/2018
5.83
 0 5.83 5.83 5.83 0 0 0
04/01/2018
5.83
 100 5.83 5.83 5.83 0 0 0
03/01/2018
5.09
 0 5.09 5.09 5.09 0 0 0
02/01/2018
5.09
 0 5.09 5.09 5.09 0 0 0
29/12/2017
5.09
 0 5.09 5.09 5.09 0 0 0

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