CTCP Điện Nước Lắp máy Hải Phòng (dnc)

52.50
0.60
(1.16%)
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
(2025-12-29) 		1.90 3.80% 17,100 0 0
50
52.50
52.50
2 tháng
(2025-12-01) 		1.40 2.77% 19,200 0 0
48.50
52.50
52.50
3 tháng
(2025-10-30) 		1.90 3.80% 23,900 0 0
48.50
55
52.50
6 tháng
(2025-08-01) 		-5.03 -8.83% 44,800 0 0
48.50
60.46
52.50
12 tháng
(2025-02-03) 		-1.97 -3.65% 128,900 -5,143 -0.3
46.64
66.74
52.50
24 tháng
(2024-02-15) 		25.80 98.86% 207,202 -5,786 -0.4
26.10
66.74
52.50
36 tháng
(2023-02-13) 		27.62 113.73% 245,911 -7,886 -0.5
18.76
66.74
52.50
60 tháng
(2021-02-23) 		32.70 170.34% 346,520 -19,786 -1.1
17.12
66.74
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
24.14
 0 24.14 24.14 24.14 0 0 0
22/06/2022
24.14
 500 26.82 26.82 24.14 0 0 0
21/06/2022
26.82
 0 26.82 26.82 26.82 0 0 0
20/06/2022
26.82
 0 26.82 26.82 26.82 0 0 0
17/06/2022
26.82
 100 24.40 26.82 26.82 100 0 0.0
16/06/2022
24.40
 0 24.40 24.40 24.40 0 0 0
15/06/2022
24.40
 1,700 26.13 26.13 23.54 0 0 0
14/06/2022
26.13
 645 29.03 29.03 26.13 0 0 0
13/06/2022
29.03
 50 29.03 29.03 29.03 0 0 0
10/06/2022
29.03
 200 32.23 32.23 29.03 0 0 0
09/06/2022
32.23
 0 32.23 32.23 32.23 0 0 0
08/06/2022
32.23
 0 32.23 32.23 32.23 0 0 0
07/06/2022
32.23
 0 32.23 32.23 32.23 0 0 0
06/06/2022
32.23
 0 32.23 32.23 32.23 0 0 0
03/06/2022
32.23
 0 32.23 32.23 32.23 0 0 0
02/06/2022
32.23
 0 32.23 32.23 32.23 0 0 0
01/06/2022
32.23
 0 32.23 32.23 32.23 0 0 0
31/05/2022
32.23
 0 32.23 32.23 32.23 0 0 0
30/05/2022
32.23
 0 32.23 32.23 32.23 0 0 0
27/05/2022
32.23
 0 32.23 32.23 32.23 0 0 0
26/05/2022
32.23
 0 32.23 32.23 32.23 0 0 0
25/05/2022
32.23
 0 32.23 32.23 32.23 0 0 0
24/05/2022
32.23
 0 32.23 32.23 32.23 0 0 0
23/05/2022
32.23
 100 32.32 32.32 32.23 0 100 -0.0
20/05/2022
32.32
 0 32.32 32.32 32.32 0 0 0
19/05/2022
32.32
 0 32.32 32.32 32.32 0 0 0
18/05/2022
32.32
 0 32.32 32.32 32.32 0 0 0
17/05/2022
32.32
 0 32.32 32.32 32.32 0 0 0
16/05/2022
32.32
 0 32.32 32.32 32.32 0 0 0
13/05/2022
32.32
 0 32.32 32.32 32.32 0 0 0
12/05/2022
32.32
 0 32.32 32.32 32.32 0 0 0
11/05/2022
32.32
 0 32.32 32.32 32.32 0 0 0
10/05/2022
32.32
 400 35.87 35.87 32.32 0 400 -0.0
09/05/2022
35.87
 0 35.87 35.87 35.87 0 0 0
06/05/2022
35.87
 0 35.87 35.87 35.87 0 0 0
05/05/2022
35.87
 0 35.87 35.87 35.87 0 0 0
04/05/2022
35.87
 0 35.87 35.87 35.87 0 0 0
29/04/2022
35.87
 0 35.87 35.87 35.87 0 0 0
28/04/2022
35.87
 200 39.85 39.85 35.87 0 100 -0.0
27/04/2022
39.85
 0 39.85 39.85 39.85 0 0 0
26/04/2022
39.85
 0 39.85 39.85 39.85 0 0 0
25/04/2022
39.85
 0 39.85 39.85 39.85 0 0 0
22/04/2022
39.85
 0 39.85 39.85 39.85 0 0 0
21/04/2022
39.85
 0 39.85 39.85 39.85 0 0 0
20/04/2022
39.85
 0 39.85 39.85 39.85 0 0 0
19/04/2022
39.85
 0 39.85 39.85 39.85 0 0 0
18/04/2022
39.85
 0 39.85 39.85 39.85 0 0 0
15/04/2022
39.85
 0 39.85 39.85 39.85 0 0 0
14/04/2022
39.85
 0 39.85 39.85 39.85 0 0 0
13/04/2022
39.85
 0 39.85 39.85 39.85 0 0 0
12/04/2022
39.85
 0 39.85 39.85 39.85 0 0 0
08/04/2022
39.85
 0 39.85 39.85 39.85 0 0 0
07/04/2022
39.85
 0 39.85 39.85 39.85 0 0 0
06/04/2022
39.85
 0 39.85 39.85 39.85 0 0 0
05/04/2022
39.85
 100 36.26 39.85 39.85 100 100 0
04/04/2022
36.26
 0 36.26 36.26 36.26 0 0 0
01/04/2022
36.26
 0 36.26 36.26 36.26 0 0 0
31/03/2022
36.26
 100 32.97 36.26 36.26 100 0 0.0
30/03/2022
32.97
 0 32.97 32.97 32.97 0 0 0
29/03/2022
32.97
 0 32.97 32.97 32.97 0 0 0
28/03/2022
32.97
 100 29.98 32.97 32.97 100 100 0
25/03/2022
29.98
 0 29.98 29.98 29.98 0 0 0
24/03/2022
29.98
 0 29.98 29.98 29.98 0 0 0
23/03/2022
29.98
 0 29.98 29.98 29.98 0 0 0
22/03/2022
29.98
 0 29.98 29.98 29.98 0 0 0
21/03/2022
29.98
 0 29.98 29.98 29.98 0 0 0
18/03/2022
29.98
 100 27.26 29.98 29.98 100 0 0.0
17/03/2022
27.26
 0 27.26 27.26 27.26 0 0 0
16/03/2022
27.26
 0 27.26 27.26 27.26 0 0 0
15/03/2022
27.26
 0 27.26 27.26 27.26 0 0 0
14/03/2022
27.26
 0 27.26 27.26 27.26 0 0 0
11/03/2022
27.26
 500 25.09 27.60 27.26 100 400 -0.0
10/03/2022
25.09
 0 25.09 25.09 25.09 0 0 0
09/03/2022
25.09
 400 25.09 27.60 25.09 400 0 0.0
08/03/2022
25.09
 0 25.09 25.09 25.09 0 0 0
07/03/2022
25.09
 200 25.96 28.56 25.09 100 100 0
04/03/2022
25.96
 0 25.96 25.96 25.96 0 0 0
03/03/2022
25.96
 100 26.22 26.22 25.96 0 100 -0.0
02/03/2022
26.22
 0 26.22 26.22 26.22 0 0 0
01/03/2022
26.22
 400 23.84 26.22 26.22 100 300 -0.0
28/02/2022
23.84
 0 23.84 23.84 23.84 0 0 0
25/02/2022
23.84
 700 25.09 25.09 23.80 0 500 -0.0
24/02/2022
25.09
 1,600 25.09 25.09 25.09 0 400 -0.0
23/02/2022
25.09
 2,100 26.61 29.25 25.09 100 0 0.0
22/02/2022
26.61
 0 26.61 26.61 26.61 0 0 0
21/02/2022: Cổ tức tiền mặt tỉ lệ: 15%
21/02/2022
26.61
 0 26.61 26.61 26.61 0 0 0
18/02/2022
26.61
 0 26.61 26.61 26.61 0 0 0
17/02/2022
26.61
 0 26.61 26.61 26.61 0 0 0
16/02/2022
26.61
 300 26.95 26.95 26.61 0 0 0
15/02/2022
26.95
 300 26.95 26.95 26.95 0 0 0
14/02/2022
26.95
 100 24.50 26.95 26.95 100 100 0
11/02/2022
24.50
 0 24.50 24.50 24.50 0 0 0
10/02/2022
24.50
 100 26.95 26.95 24.50 0 0 0
09/02/2022
26.95
 75 26.95 26.95 26.95 0 0 0
08/02/2022
26.95
 0 26.95 26.95 26.95 0 0 0
07/02/2022
26.95
 100 24.50 26.95 26.95 100 100 0
28/01/2022
24.50
 0 24.50 24.50 24.50 0 0 0
27/01/2022
24.50
 2,000 25.76 25.76 24.50 0 0 0
26/01/2022
25.76
 0 25.76 25.76 25.76 0 0 0
25/01/2022
25.76
 0 25.76 25.76 25.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |