CTCP Nhiệt điện Hải Phòng (hnd)

10.40
0.20
(1.96%)
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
(2026-05-18) 		-0.30 -2.83% 277,800 1,300 0
10.10
10.70
10.40
2 tháng
(2026-04-20) 		-0.80 -7.21% 459,800 1,300 0
10.10
11.20
10.40
3 tháng
(2026-03-19) 		-1.20 -10.43% 1,381,600 -21,700 0
10.10
12
10.40
6 tháng
(2025-12-19) 		-0.20 -1.90% 2,525,000 -5,900 0.2
10.10
12
10.40
12 tháng
(2025-06-23) 		-1.30 -11.23% 5,519,000 -17,400 0.1
10.10
12
10.40
24 tháng
(2024-06-27) 		-4.65 -31.08% 11,008,864 -22,000 0.1
10.10
14.95
10.40
36 tháng
(2023-07-03) 		-3.30 -24.25% 16,551,221 3,090 0.4
10.10
15.33
10.40
60 tháng
(2021-07-13) 		-3.54 -25.58% 39,475,334 -1,020 0.8
9.74
16.08
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2022
11.84
 15,800 12.09 12.09 11.76 0 0 0
31/10/2022
12.09
 9,200 12.09 12.18 11.67 0 0 0
28/10/2022
12.09
 16,425 12.09 12.18 11.51 0 0 0
27/10/2022
12.09
 3,511 12.18 12.18 11.76 0 0 0
26/10/2022
12.18
 2,900 12.18 12.18 11.67 0 0 0
25/10/2022
12.18
 18,088 11.76 12.18 10.92 0 0 0
24/10/2022
11.76
 13,011 11.34 12.43 11.59 0 0 0
21/10/2022
11.34
 28,000 12.18 13.52 11.34 0 0 0
20/10/2022
12.18
 9,300 12.09 12.18 12.01 0 0 0
19/10/2022
12.09
 15,100 12.01 12.18 12.01 0 0 0
18/10/2022
12.01
 46,160 12.01 12.09 11.92 100 0 0.0
17/10/2022
12.01
 26,610 11.92 12.18 11.92 0 0 0
14/10/2022
11.92
 92,912 11.84 12.18 11.51 0 0 0
13/10/2022
11.84
 4,605 11.59 11.92 11.67 0 0 0
12/10/2022
11.59
 8,600 11.51 11.76 11.51 0 0 0
11/10/2022
11.51
 53,100 11.92 11.92 11.34 0 0 0
10/10/2022
11.92
 129,200 12.09 12.34 11.67 0 0 0
07/10/2022
12.09
 46,400 12.76 12.76 11.84 0 0 0
06/10/2022
12.76
 13,117 13.02 13.02 12.68 0 0 0
05/10/2022
13.02
 5,300 12.93 13.27 12.93 0 1,100 -0.0
04/10/2022
12.93
 15,500 12.93 13.18 12.93 0 3,000 -0.0
03/10/2022
12.93
 22,100 13.18 13.18 12.93 0 0 0
30/09/2022
13.18
 34,000 13.27 13.27 13.10 0 0 0
29/09/2022
13.27
 18,800 13.44 13.60 13.27 0 0 0
28/09/2022
13.44
 25,100 13.35 13.44 13.44 0 0 0
27/09/2022
13.35
 3,350 13.44 13.52 13.35 0 0 0
26/09/2022
13.44
 22,500 13.69 13.69 13.44 0 0 0
23/09/2022
13.69
 7,700 13.77 13.77 13.60 0 0 0
22/09/2022
13.77
 8,700 13.60 13.86 13.69 0 0 0
21/09/2022
13.60
 10,900 13.60 13.69 13.60 0 0 0
20/09/2022
13.60
 7,800 13.69 13.86 13.52 0 0 0
19/09/2022
13.69
 9,600 13.69 13.86 13.44 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |