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
(2025-11-05) 		0.10 0.93% 538,100 0 0
10.60
10.90
10.80
2 tháng
(2025-10-06) 		-0.70 -6.03% 887,200 0 0
10.60
11.60
10.80
3 tháng
(2025-09-08) 		-0.80 -6.84% 1,475,000 -4,800 -0.1
10.60
11.70
10.80
6 tháng
(2025-06-09) 		-0.80 -6.85% 2,960,400 -16,000 -0.1
10.60
12
10.80
12 tháng
(2024-12-10) 		-1.98 -15.40% 5,858,033 -16,000 -0.1
10.31
12.88
10.80
24 tháng
(2023-12-18) 		-1.54 -12.37% 11,165,553 -7,300 -0.0
10.31
15.33
10.80
36 tháng
(2022-12-21) 		0.15 1.40% 16,184,580 -60,510 -0.7
10.31
15.33
10.80
60 tháng
(2020-12-31) 		-2.65 -19.56% 54,729,606 -83,120 -0.7
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)
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
20/01/2022
15.12
 25,800 14.96 15.12 14.96 0 0 0
19/01/2022
14.96
 35,300 15.04 15.20 14.88 0 0 0
18/01/2022
15.04
 71,600 15.04 15.12 14.80 0 0 0
17/01/2022
15.04
 86,215 15.20 15.36 14.88 600 0 0.0
14/01/2022
15.20
 65,800 15.20 15.28 15.12 0 0 0
13/01/2022
15.20
 103,400 15.12 15.36 15.12 0 0 0
12/01/2022
15.12
 244,711 15.20 15.44 15.12 19,200 0 0.4
11/01/2022
15.20
 93,399 15.28 15.44 15.20 0 1,100 -0.0
10/01/2022
15.28
 142,104 15.68 15.76 15.04 100 0 0.0
07/01/2022
15.68
 108,800 15.60 15.84 15.52 26,100 700 0.5
06/01/2022
15.60
 67,301 15.84 15.84 15.44 0 500 -0.0
05/01/2022
15.84
 251,150 15.52 16.00 15.60 100 0 0.0
04/01/2022
15.52
 213,000 15.04 16.08 15.12 0 0 0
31/12/2021
15.04
 44,800 15.12 15.44 14.96 0 0 0
30/12/2021
15.12
 67,800 15.04 15.20 15.04 0 0 0
29/12/2021
15.04
 55,200 15.12 15.20 15.04 0 0 0
28/12/2021
15.12
 94,100 15.20 15.60 15.12 0 0 0
27/12/2021
15.20
 79,600 15.28 15.60 15.04 1,000 0 0.0
24/12/2021
15.28
 70,700 15.52 15.52 15.04 0 0 0
23/12/2021
15.52
 77,900 15.84 16.00 15.36 1,200 0 0.0
22/12/2021
15.84
 280,569 15.68 16.40 15.52 3,000 0 0.1
21/12/2021
15.68
 195,200 15.12 15.68 15.12 0 0 0
20/12/2021
15.12
 86,500 15.04 15.36 14.96 15,200 0 0.3
17/12/2021
15.04
 45,300 15.04 15.12 15.04 0 0 0
16/12/2021
15.04
 37,400 15.20 15.20 15.04 0 0 0
15/12/2021
15.20
 55,400 15.12 15.36 15.12 0 0 0
14/12/2021
15.12
 100,701 15.12 15.20 15.04 100 0 0.0
13/12/2021
15.12
 94,400 14.80 15.20 14.88 6,000 1,000 0.1
10/12/2021
14.80
 51,700 14.88 15.04 14.72 22,600 0 0.4
09/12/2021
14.88
 73,800 14.64 14.88 14.56 0 0 0
08/12/2021
14.64
 59,000 14.72 14.80 14.56 0 5,600 -0.1
07/12/2021
14.72
 51,321 14.56 14.88 14.48 0 0 0
06/12/2021
14.56
 162,500 14.72 14.80 14.48 0 4,400 -0.1
03/12/2021
14.72
 68,715 14.80 14.80 14.64 0 0 0
02/12/2021
14.80
 92,710 14.80 15.28 14.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |