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)
25/08/2023
14.08
 0 14.08 14.08 14.08 0 0 0
24/08/2023
18.08
 900 18.26 18.26 17.82 0 0 0
23/08/2023
18.26
 1,000 18.26 18.26 18.26 0 0 0
22/08/2023
17.91
 0 17.91 17.91 17.91 0 0 0
21/08/2023
17.82
 1,200 18.08 18.08 17.82 0 0 0
18/08/2023
18.26
 3,500 18.26 18.26 17.82 0 0 0
17/08/2023
17.82
 0 17.82 17.82 17.82 0 0 0
16/08/2023
17.82
 0 17.82 17.82 17.82 0 0 0
15/08/2023
17.82
 11,100 17.82 17.82 17.82 0 0 0
14/08/2023
17.82
 5,500 17.82 17.82 17.82 0 0 0
11/08/2023
19.65
 9,000 17.82 19.91 17.82 0 0 0
10/08/2023
17.82
 23,500 17.82 17.82 17.82 0 0 0
09/08/2023
17.82
 0 17.82 17.82 17.82 0 0 0
08/08/2023
17.82
 700 17.82 17.82 17.82 0 0 0
07/08/2023
18.26
 300 17.39 18.26 17.39 0 0 0
04/08/2023
17.82
 9,500 17.39 18.26 17.39 2,000 0 0.0
03/08/2023
17.82
 1,000 17.82 17.82 17.82 0 0 0
02/08/2023
16.61
 0 16.61 16.61 16.61 0 0 0
01/08/2023
17.82
 2,700 15.74 17.82 15.74 0 100 0.0
31/07/2023
17.82
 3,000 17.82 17.82 17.82 0 0 0
28/07/2023
17.39
 2,000 17.39 17.48 17.39 0 0 0
27/07/2023
14.08
 0 14.08 14.08 14.08 0 0 0
26/07/2023
17.82
 5,300 17.39 17.82 17.39 0 0 0
25/07/2023
17.21
 11,000 17.39 17.39 17.21 0 0 0
24/07/2023
17.39
 300 17.39 17.39 17.39 0 0 0
21/07/2023
16.95
 0 16.95 16.95 16.95 0 0 0
20/07/2023
16.95
 0 16.95 16.95 16.95 0 0 0
19/07/2023
16.95
 100 16.95 16.95 16.95 100 100 0
18/07/2023
18.69
 600 18.69 18.69 18.69 0 0 0
17/07/2023
18.26
 300 18.26 18.26 18.26 0 0 0
14/07/2023
17.39
 100 17.39 17.39 17.39 0 0 0
13/07/2023
17.04
 2,000 17.04 17.04 17.04 0 0 0
12/07/2023
16.95
 800 16.95 16.95 16.95 0 0 0
11/07/2023
16.95
 1,400 17.39 17.39 16.95 0 0 0
10/07/2023
18.61
 48,800 18.69 18.69 18.35 19,800 0 0.4
07/07/2023
16.95
 1,400 16.95 17.21 16.95 0 0 0
06/07/2023
17.82
 2,800 16.52 17.82 16.52 0 0 0
05/07/2023
16.52
 1,300 16.52 16.52 16.52 0 0 0
04/07/2023
16.17
 100 16.17 16.17 16.17 0 0 0
03/07/2023
17.82
 500 17.82 17.82 17.82 0 0 0
30/06/2023
14.08
 0 14.08 14.08 14.08 0 0 0
29/06/2023
16.95
 8,800 17.82 17.82 16.95 0 0 0
28/06/2023
18.26
 0 18.26 18.26 18.26 0 0 0
27/06/2023
18.26
 500 18.26 18.26 18.26 0 0 0
26/06/2023
17.48
 0 17.48 17.48 17.48 0 0 0
23/06/2023
17.48
 17,900 17.39 18.26 17.39 0 0 0
22/06/2023
16.87
 4,100 16.61 16.87 16.61 0 0 0
21/06/2023
16.61
 4,500 16.61 16.61 16.61 0 0 0
20/06/2023
14.08
 0 14.08 14.08 14.08 0 0 0
19/06/2023
16.69
 21,000 16.95 16.95 16.69 0 0 0
16/06/2023
16.52
 1,100 17.39 17.39 16.52 200 0 0.0
15/06/2023
16.52
 11,800 16.95 16.95 15.74 100 0 0.0
14/06/2023
17.04
 1,100 17.04 17.04 17.04 0 0 0
13/06/2023
14.08
 0 14.08 14.08 14.08 0 0 0
12/06/2023
17.39
 0 17.39 17.39 17.39 0 0 0
09/06/2023
17.39
 0 17.39 17.39 17.39 0 0 0
08/06/2023
17.39
 0 17.39 17.39 17.39 0 0 0
07/06/2023
17.39
 5,700 17.39 17.82 17.39 0 0 0
06/06/2023
17.39
 100 17.39 17.39 17.39 0 0 0
05/06/2023
17.21
 500 17.30 18.08 17.21 0 0 0
02/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
02/06/2023
17.21
 500 17.39 17.39 17.21 0 0 0
01/06/2023
15.91
 100 15.91 15.91 15.91 0 100 0.0
31/05/2023
17.52
 400 15.67 17.52 15.67 0 100 0.0
30/05/2023
17.52
 1,300 17.52 17.52 17.44 0 0 0
29/05/2023
16.07
 1,000 16.07 16.07 16.07 0 0 0
26/05/2023
16.07
 1,100 15.67 16.07 15.67 0 100 0.0
25/05/2023
16.88
 300 16.88 16.88 16.88 0 0 0
24/05/2023
15.67
 2,000 15.67 15.67 15.67 0 0 0
23/05/2023
15.59
 600 16.07 16.07 15.59 0 0 0
22/05/2023
15.51
 1,000 15.35 16.07 15.35 0 100 0.0
19/05/2023
16.39
 200 16.39 16.39 16.39 0 0 0
18/05/2023
15.59
 0 15.59 15.59 15.59 0 0 0
17/05/2023
15.59
 500 15.59 15.59 15.59 0 0 0
16/05/2023
15.35
 3,900 15.51 15.51 15.35 0 0 0
15/05/2023
15.43
 100 15.43 15.43 15.43 0 100 0.0
12/05/2023
16.39
 10,800 16.07 17.68 15.91 1,000 0 0.0
11/05/2023
15.59
 11,100 15.51 15.59 15.51 0 0 0
10/05/2023
16.39
 5,500 15.35 16.47 15.35 0 0 0
09/05/2023
15.59
 36,900 15.59 15.59 15.59 4,900 0 0.1
08/05/2023
15.43
 3,700 15.67 15.67 15.43 2,200 0 0.0
05/05/2023
15.43
 5,600 15.35 15.67 15.35 0 100 0.0
04/05/2023
16.07
 1,800 16.63 16.63 16.07 1,000 0 0.0
03/05/2023
15.67
 2,500 15.67 15.67 15.67 0 0 0
02/05/2023
15.35
 100 15.35 15.35 15.35 0 100 0.0
01/05/2023
14.46
 100 14.46 14.46 14.46 0 100 0.0
28/04/2023
15.27
 7,400 15.27 15.35 15.27 0 0 0
27/04/2023
15.27
 500 15.27 15.27 15.27 0 0 0
26/04/2023
15.27
 0 15.27 15.27 15.27 0 0 0
25/04/2023
15.75
 1,000 14.95 15.75 14.95 0 100 0.0
24/04/2023
16.71
 100 16.71 16.71 16.71 0 0 0
21/04/2023
15.27
 0 15.27 15.27 15.27 0 0 0
20/04/2023
15.27
 52,000 15.35 15.67 15.27 24,400 100 0.5
19/04/2023
16.31
 1,800 17.12 17.20 16.31 1,000 0 0.0
18/04/2023
15.27
 6,500 15.27 15.83 15.27 2,100 100 0.0
17/04/2023
17.28
 1,400 17.28 17.28 17.28 0 0 0
14/04/2023
15.35
 1,700 15.43 15.43 15.35 0 0 0
13/04/2023
15.27
 1,100 15.35 15.35 15.27 0 0 0
12/04/2023
15.27
 4,200 15.35 15.35 15.27 0 0 0
11/04/2023
17.04
 4,700 17.04 17.04 16.96 1,800 1,100 0.0
10/04/2023
17.28
 11,000 17.28 17.28 17.28 8,000 0 0.2

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