CTCP Nhiệt điện Hải Phòng (hnd)

10.80
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
(2025-12-29) 		0.50 4.81% 340,400 -1,700 -0.0
10.40
11
10.80
2 tháng
(2025-12-01) 		0.20 1.87% 768,300 -5,000 -0.1
10.30
11
10.80
3 tháng
(2025-10-30) 		0 0% 1,268,900 -5,000 -0.1
10.30
11
10.80
6 tháng
(2025-08-01) 		-0.80 -6.85% 2,842,400 -16,500 -0.2
10.30
12
10.80
12 tháng
(2025-02-03) 		-1.69 -13.45% 5,958,220 -21,000 -0.2
10.30
12.79
10.80
24 tháng
(2024-02-15) 		-2.22 -16.95% 11,360,892 -15,300 -0.1
10.30
15.33
10.80
36 tháng
(2023-02-13) 		-0.52 -4.56% 16,383,759 -15,510 -0.1
10.30
15.33
10.80
60 tháng
(2021-02-23) 		-3.72 -25.44% 48,598,093 -30,320 0.4
9.74
16.57
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2022
13.92
 85,200 14.64 14.64 13.68 100 0 0.0
22/04/2022
14.64
 66,900 14.56 14.72 14.24 0 0 0
21/04/2022
14.56
 94,700 14.56 14.64 14.40 0 0 0
20/04/2022
14.56
 153,000 14.88 14.96 14.56 0 0 0
19/04/2022
14.88
 66,600 15.20 15.36 14.88 0 0 0
18/04/2022
15.20
 179,200 14.96 15.44 15.04 0 0 0
15/04/2022
14.96
 69,100 14.64 15.04 14.64 0 0 0
14/04/2022
14.64
 73,400 14.56 14.88 14.56 0 0 0
13/04/2022
14.56
 121,600 14.80 14.88 14.48 0 0 0
12/04/2022
14.80
 116,152 15.20 15.20 14.64 0 0 0
08/04/2022
15.20
 62,300 15.20 15.20 15.04 0 0 0
07/04/2022
15.20
 34,500 15.12 15.20 14.88 300 0 0.0
06/04/2022
15.12
 16,101 15.04 15.20 14.88 0 0 0
05/04/2022
15.04
 40,202 15.12 15.36 14.88 0 0 0
04/04/2022
15.12
 187,600 14.80 15.20 14.88 0 3,400 -0.1
01/04/2022
14.80
 157,091 15.20 15.20 14.80 200 0 0.0
31/03/2022
15.20
 144,501 15.60 15.60 15.04 0 0 0
30/03/2022
15.60
 27,900 15.60 15.60 15.36 0 0 0
29/03/2022
15.60
 48,587 15.52 15.60 15.36 0 0 0
28/03/2022
15.52
 16,100 15.60 15.60 15.36 0 0 0
25/03/2022
15.60
 20,500 15.60 15.60 15.44 0 100 -0.0
24/03/2022
15.60
 27,000 15.60 15.68 15.36 0 0 0
23/03/2022
15.60
 37,911 15.60 15.60 15.44 0 0 0
22/03/2022
15.60
 31,300 15.60 15.60 15.44 0 0 0
21/03/2022
15.60
 15,300 15.60 15.60 15.44 0 900 -0.0
18/03/2022
15.60
 18,000 15.60 15.68 15.44 0 2,100 -0.0
17/03/2022
15.60
 15,035 15.76 15.76 15.52 0 1,000 -0.0
16/03/2022
15.76
 12,800 15.68 15.84 15.44 0 0 0
15/03/2022
15.68
 24,391 15.76 16.00 15.68 0 0 0
14/03/2022
15.76
 53,600 15.76 15.84 15.68 0 1,900 -0.0
11/03/2022
15.76
 45,900 15.68 15.84 15.52 0 0 0
10/03/2022
15.68
 33,710 15.44 15.76 15.44 0 0 0
09/03/2022
15.44
 65,700 15.52 15.52 15.36 0 0 0
08/03/2022
15.52
 36,200 15.52 15.60 15.44 0 0 0
07/03/2022
15.52
 18,500 15.52 15.60 15.36 0 0 0
04/03/2022
15.52
 39,622 15.36 15.68 15.36 0 0 0
03/03/2022
15.36
 44,600 15.52 15.60 15.28 0 0 0
02/03/2022
15.52
 48,927 15.52 15.52 15.20 0 0 0
01/03/2022
15.52
 73,300 15.52 15.60 15.44 0 0 0
28/02/2022
15.52
 63,700 15.84 15.84 15.52 0 0 0
25/02/2022
15.84
 21,600 15.68 15.84 15.52 0 0 0
24/02/2022
15.68
 70,200 15.84 16.00 15.28 0 0 0
23/02/2022
15.84
 24,310 15.68 16.00 15.76 0 0 0
22/02/2022
15.68
 53,101 16.00 16.00 15.68 0 0 0
21/02/2022
16.00
 63,100 15.76 16.00 15.76 0 0 0
18/02/2022
15.76
 19,600 15.68 15.92 15.76 0 0 0
17/02/2022
15.68
 50,299 15.92 16.00 15.60 0 0 0
16/02/2022
15.92
 57,600 16.00 16.16 15.92 0 0 0
15/02/2022
16.00
 57,704 15.84 16.00 15.76 0 0 0
14/02/2022
15.84
 32,300 16.00 16.16 15.76 0 0 0
11/02/2022
16.00
 220,200 15.68 16.16 15.60 3,000 1,000 0.0
10/02/2022
15.68
 69,800 15.60 15.68 15.52 0 3,200 -0.1
09/02/2022
15.60
 30,617 15.68 15.92 15.44 100 0 0.0
08/02/2022
15.68
 89,733 15.44 16.00 15.44 700 0 0.0
07/02/2022
15.44
 91,831 15.20 15.44 15.20 0 1,500 -0.0
28/01/2022
15.20
 17,800 15.28 15.28 15.12 0 0 0
27/01/2022
15.28
 52,600 15.12 15.28 15.12 0 2,500 -0.0
26/01/2022
15.12
 29,830 15.12 15.28 15.04 0 0 0
25/01/2022
15.12
 36,000 15.04 15.12 15.04 100 0 0.0
24/01/2022
15.04
 58,430 15.20 15.28 15.04 0 0 0
21/01/2022
15.20
 56,500 15.12 15.28 15.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |