CTCP Nhiệt điện Hải Phòng (hnd)

11.70
0.90
(8.33%)
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
(2026-02-11) 		0.20 1.85% 437,200 1,800 0.0
10.60
11.70
11.70
2 tháng
(2026-01-12) 		0.40 3.77% 782,100 2,800 0.0
10.60
11.70
11.70
3 tháng
(2025-12-15) 		0.40 3.77% 1,025,600 -2,200 -0.0
10.30
11.70
11.70
6 tháng
(2025-09-15) 		-0.70 -5.98% 2,457,500 -2,200 -0.0
10.30
11.70
11.70
12 tháng
(2025-03-18) 		-1.79 -14.01% 6,018,500 -18,200 -0.2
10.30
12.79
11.70
24 tháng
(2024-03-25) 		-2.51 -18.57% 11,611,412 -12,600 -0.1
10.30
15.33
11.70
36 tháng
(2023-03-29) 		-0.76 -6.44% 16,521,631 7,790 0.2
10.30
15.33
11.70
60 tháng
(2021-04-08) 		-5.42 -33% 44,274,678 -31,420 0.3
9.74
16.42
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |