CTCP Nhiệt điện Hải Phòng (hnd)

10.70
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
(2026-03-30) 		-0.70 -6.14% 547,200 -23,000 0
10.50
11.40
10.70
2 tháng
(2026-03-02) 		-0.30 -2.73% 1,552,800 -3,200 0.2
10.50
12
10.70
3 tháng
(2026-01-29) 		-0.10 -0.93% 1,742,000 -2,200 0.2
10.50
12
10.70
6 tháng
(2025-10-31) 		-0.30 -2.73% 2,983,200 -7,200 0.2
10.30
12
10.70
12 tháng
(2025-05-05) 		-1.10 -9.33% 5,748,400 -23,200 0.1
10.30
12.10
10.70
24 tháng
(2024-05-09) 		-4.15 -27.94% 12,334,280 -21,900 0.1
10.30
15.33
10.70
36 tháng
(2023-05-15) 		-1.98 -15.62% 17,284,368 2,390 0.4
10.30
15.33
10.70
60 tháng
(2021-05-25) 		-2.98 -21.79% 41,970,229 6,080 0.9
9.74
16.08
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
13.69
 12,700 13.69 13.86 13.69 0 0 0
15/09/2022
13.69
 8,700 13.69 13.77 13.69 0 0 0
14/09/2022
13.69
 21,630 13.77 13.94 13.69 0 0 0
13/09/2022
13.77
 6,426 13.86 13.86 13.69 0 0 0
12/09/2022
13.86
 34,897 13.69 14.11 13.69 0 0 0
09/09/2022
13.69
 32,900 13.52 13.86 13.60 0 0 0
08/09/2022
13.52
 26,100 13.60 13.60 13.52 0 0 0
07/09/2022
13.60
 14,600 13.77 13.77 13.52 0 0 0
06/09/2022
13.77
 57,200 13.77 13.94 13.69 0 3,800 -0.1
05/09/2022
13.77
 45,300 13.77 13.77 13.69 0 0 0
31/08/2022
13.77
 52,800 13.60 13.77 13.60 0 400 -0.0
30/08/2022
13.60
 33,400 13.60 13.69 13.44 0 0 0
29/08/2022
13.60
 37,300 13.60 13.69 13.52 0 0 0
26/08/2022
13.60
 60,800 13.77 13.77 13.52 0 0 0
25/08/2022
13.77
 69,800 13.44 13.77 13.52 0 0 0
24/08/2022
13.44
 19,500 13.27 13.52 13.35 400 0 0.0
23/08/2022
13.27
 82,200 13.44 13.52 13.27 0 0 0
22/08/2022
13.44
 45,200 13.52 13.52 13.35 0 0 0
19/08/2022
13.52
 5,900 13.60 13.60 13.52 0 0 0
18/08/2022
13.60
 14,800 13.52 13.69 13.60 0 0 0
17/08/2022
13.52
 102,800 13.52 13.77 13.52 0 0 0
16/08/2022
13.52
 28,700 13.60 13.60 13.44 0 0 0
15/08/2022
13.60
 25,700 13.60 13.60 13.44 1,500 0 0.0
12/08/2022
13.60
 4,200 13.60 13.60 13.52 0 0 0
11/08/2022
13.60
 12,600 13.69 13.69 13.60 0 0 0
10/08/2022
13.69
 20,200 13.60 13.69 13.60 0 0 0
09/08/2022
13.60
 27,600 13.60 13.69 13.44 0 0 0
08/08/2022
13.60
 8,500 13.52 13.77 13.52 0 700 -0.0
05/08/2022
13.52
 54,100 13.35 13.60 13.44 0 0 0
04/08/2022
13.35
 75,200 13.52 13.52 13.27 0 0 0
03/08/2022
13.52
 19,200 13.52 13.60 13.44 0 4,000 -0.1
02/08/2022
13.52
 52,522 13.35 13.52 13.35 0 0 0
01/08/2022
13.35
 41,900 13.44 13.60 13.35 2,000 0 0.0
29/07/2022
13.44
 18,100 13.44 13.60 13.44 0 0 0
28/07/2022
13.44
 14,900 13.35 13.44 13.27 0 0 0
27/07/2022
13.35
 72,200 13.44 13.44 13.27 0 0 0
26/07/2022
13.44
 23,900 13.52 13.69 13.35 0 0 0
25/07/2022
13.52
 13,700 13.52 13.52 13.44 0 0 0
22/07/2022
13.52
 28,600 13.52 13.60 12.60 0 0 0
21/07/2022
13.52
 27,800 13.60 13.77 13.52 0 0 0
20/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
20/07/2022
13.60
 34,600 13.52 13.86 13.52 0 0 0
19/07/2022
13.52
 54,100 13.68 13.68 13.36 0 0 0
18/07/2022
13.68
 51,100 14.32 14.32 13.60 0 0 0
15/07/2022
14.32
 101,195 13.60 14.32 13.20 0 0 0
14/07/2022
13.60
 96,200 12.96 13.60 12.96 0 0 0
13/07/2022
12.96
 177,300 12.96 13.12 12.88 0 0 0
12/07/2022
12.96
 46,100 12.72 12.96 12.72 0 0 0
11/07/2022
12.72
 19,800 12.80 12.88 12.48 0 0 0
08/07/2022
12.80
 12,300 12.88 12.88 12.72 0 0 0
07/07/2022
12.88
 5,400 12.64 12.88 12.80 0 0 0
06/07/2022
12.64
 18,400 12.80 12.80 12.48 0 4,000 -0.1
05/07/2022
12.80
 14,000 12.88 12.88 12.72 0 0 0
04/07/2022
12.88
 15,600 12.88 12.96 12.80 0 0 0
01/07/2022
12.88
 5,000 12.80 12.88 12.80 0 0 0
30/06/2022
12.80
 13,900 12.96 13.04 12.80 0 0 0
29/06/2022
12.96
 29,600 13.04 13.12 12.88 0 0 0
28/06/2022
13.04
 22,300 12.88 13.20 12.88 0 0 0
27/06/2022
12.88
 7,500 12.80 13.04 12.64 0 0 0
24/06/2022
12.80
 22,200 12.80 12.96 12.56 0 0 0
23/06/2022
12.80
 27,000 12.64 12.96 12.80 0 0 0
22/06/2022
12.64
 54,100 12.80 13.12 12.56 0 100 -0.0
21/06/2022
12.80
 61,100 13.12 13.12 12.72 0 0 0
20/06/2022
13.12
 45,500 13.28 13.44 13.04 0 900 -0.0
17/06/2022
13.28
 30,704 13.52 13.52 13.28 0 0 0
16/06/2022
13.52
 76,800 13.28 13.84 13.36 0 0 0
15/06/2022
13.28
 42,300 13.36 13.60 13.28 0 0 0
14/06/2022
13.36
 50,200 13.28 13.52 13.20 0 0 0
13/06/2022
13.28
 36,800 13.52 13.60 12.96 0 0 0
10/06/2022
13.52
 24,900 13.76 13.84 13.52 0 0 0
09/06/2022
13.76
 59,500 13.84 13.92 13.76 0 0 0
08/06/2022
13.84
 60,400 13.60 13.92 13.60 0 0 0
07/06/2022
13.60
 22,300 13.44 13.60 13.36 0 0 0
06/06/2022
13.44
 23,400 13.44 13.68 13.44 0 0 0
03/06/2022
13.44
 14,400 13.52 13.52 13.28 0 0 0
02/06/2022
13.52
 31,900 13.60 13.60 13.28 0 6,800 -0.1
01/06/2022
13.60
 32,100 13.52 13.60 13.44 0 0 0
31/05/2022
13.52
 18,600 13.60 13.60 13.52 0 0 0
30/05/2022
13.60
 17,100 13.76 13.76 13.60 0 0 0
27/05/2022
13.76
 11,500 13.68 13.76 13.52 0 0 0
26/05/2022
13.68
 3,500 13.60 13.68 13.52 0 0 0
25/05/2022
13.60
 16,600 13.36 13.68 13.44 0 0 0
24/05/2022
13.36
 6,400 13.20 13.44 13.28 0 0 0
23/05/2022
13.20
 7,600 13.44 14.08 13.20 0 0 0
20/05/2022
13.44
 10,700 13.28 13.44 13.28 0 0 0
19/05/2022
13.28
 18,500 13.36 13.44 12.96 0 0 0
18/05/2022
13.36
 5,900 13.44 13.52 13.36 0 0 0
17/05/2022
13.44
 28,900 12.96 13.44 12.80 0 0 0
16/05/2022
12.96
 12,500 12.96 13.60 12.80 0 0 0
13/05/2022
12.96
 107,600 13.60 13.76 12.72 0 5,000 -0.1
12/05/2022
13.60
 36,900 14.00 14.00 13.60 0 0 0
11/05/2022
14.00
 19,200 14.08 14.48 13.84 0 0 0
10/05/2022
14.08
 18,800 14.00 14.24 13.84 0 0 0
09/05/2022
14.00
 51,000 14.40 14.40 13.92 0 0 0
06/05/2022
14.40
 16,000 14.56 14.56 14.32 0 0 0
05/05/2022
14.56
 42,500 14.40 14.64 14.40 0 0 0
04/05/2022
14.40
 63,700 14.40 14.80 14.40 0 3,700 -0.1
29/04/2022
14.40
 23,603 14.24 14.40 14.00 0 0 0
28/04/2022
14.24
 18,700 14.08 14.32 14.16 0 0 0
27/04/2022
14.08
 17,600 14.08 14.64 13.84 0 0 0
26/04/2022
14.08
 57,510 13.92 14.24 13.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |