CTCP Cấp nước Hải Phòng (hpw)

20.20
-2.80
(-12.17%)
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
(2025-12-30) 		2.40 11.65% 23,900 0 0
20
27
20.20
2 tháng
(2025-12-01) 		3.80 19.79% 57,500 -100 -0.0
19.20
27
20.20
3 tháng
(2025-10-31) 		4.10 21.69% 70,500 -100 -0.0
18.90
27
20.20
6 tháng
(2025-08-04) 		4.50 24.32% 171,600 -100 -0.0
18
27
20.20
12 tháng
(2025-02-03) 		5.16 28.93% 504,500 17,100 0.2
16.50
27
20.20
24 tháng
(2024-02-15) 		9.07 65.14% 756,195 22,600 0.3
13.23
27
20.20
36 tháng
(2023-02-14) 		9.76 73.78% 952,697 58,700 0.9
12.49
27
20.20
60 tháng
(2021-02-24) 		12.25 113.97% 1,414,120 95,000 1.5
9.53
27
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2022
17.12
 100 14.81 17.12 17.12 100 0 0.0
30/05/2022
14.81
 10,000 14.97 14.97 14.81 2,300 2,800 -0.0
27/05/2022
14.97
 1,800 16.96 16.96 14.97 0 0 0
26/05/2022
16.96
 200 19.94 19.94 16.96 0 0 0
25/05/2022
19.94
 100 17.87 19.94 19.94 0 0 0
24/05/2022
17.87
 0 20.02 17.87 17.87 0 0 0
23/05/2022
20.02
 3,616 17.70 20.02 17.79 0 0 0
20/05/2022
17.70
 500 16.88 19.36 16.54 100 0 0.0
19/05/2022
16.88
 100 19.69 19.69 16.88 0 0 0
18/05/2022
19.69
 100 23.16 23.16 19.69 0 0 0
17/05/2022
23.16
 0 23.16 23.16 23.16 0 0 0
16/05/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
16/05/2022
23.16
 500 20.31 23.16 23.16 0 0 0
13/05/2022
20.31
 121 19.51 20.31 20.31 0 0 0
12/05/2022
19.51
 400 19.11 19.99 15.67 0 0 0
11/05/2022
19.11
 5,400 15.59 19.43 17.11 0 0 0
10/05/2022
15.59
 700 14.23 17.83 15.59 0 0 0
09/05/2022
14.23
 200 14.79 16.87 14.23 0 0 0
06/05/2022
14.79
 0 14.79 14.79 14.79 0 0 0
05/05/2022
14.79
 100 14.15 14.79 14.79 0 0 0
04/05/2022
14.15
 0 14.15 14.15 14.15 0 0 0
29/04/2022
14.15
 1,500 13.91 14.15 14.15 1,500 0 0.0
28/04/2022
13.91
 0 13.91 13.91 13.91 0 0 0
27/04/2022
13.91
 0 13.91 13.91 13.91 0 0 0
26/04/2022
13.91
 100 15.99 15.99 13.91 0 0 0
25/04/2022
15.99
 7,520 13.99 15.99 15.91 0 0 0
22/04/2022
13.99
 3,500 13.67 13.99 13.99 0 0 0
21/04/2022
13.67
 0 13.59 13.67 13.59 0 0 0
20/04/2022
13.59
 7,200 13.83 13.83 13.59 3,600 0 0.1
19/04/2022
13.83
 2,200 14.23 14.23 13.83 0 0 0
18/04/2022
14.23
 2,400 14.47 14.47 14.23 0 0 0
15/04/2022
14.47
 0 14.47 14.47 14.47 0 0 0
14/04/2022
14.47
 0 14.47 14.47 14.47 0 0 0
13/04/2022
14.47
 0 14.47 14.47 14.47 0 0 0
12/04/2022
14.47
 1,000 13.99 14.47 14.47 0 0 0
08/04/2022
13.99
 200 13.43 13.99 13.51 0 0 0
07/04/2022
13.43
 400 13.51 13.51 13.43 0 0 0
06/04/2022
13.51
 0 13.51 13.51 13.51 0 0 0
05/04/2022
13.51
 0 15.99 13.51 13.51 0 0 0
04/04/2022
15.99
 700 14.23 15.99 12.55 0 0 0
01/04/2022
14.23
 3,400 12.39 14.23 14.23 0 0 0
31/03/2022
12.39
 100 13.75 13.75 12.39 0 0 0
30/03/2022
13.75
 0 13.75 13.75 13.75 0 0 0
29/03/2022
13.75
 100 15.19 15.19 13.75 0 0 0
28/03/2022
15.19
 100 15.19 15.19 15.19 0 0 0
25/03/2022
15.19
 0 15.19 15.19 15.19 0 0 0
24/03/2022
15.19
 0 15.19 15.19 15.19 0 0 0
23/03/2022
15.19
 0 15.19 15.19 15.19 0 0 0
22/03/2022
15.19
 200 15.11 15.19 15.19 0 0 0
21/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
18/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
17/03/2022
15.11
 1,000 15.11 15.11 15.11 0 0 0
16/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
15/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
14/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
11/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
10/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
09/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
08/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
07/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
04/03/2022
15.11
 100 13.19 15.11 15.11 0 0 0
03/03/2022
13.19
 100 15.27 15.27 13.19 0 0 0
02/03/2022
15.27
 100 15.27 15.27 15.27 0 0 0
01/03/2022
15.27
 0 15.27 15.27 15.27 0 0 0
28/02/2022
15.27
 0 15.27 15.27 15.27 0 0 0
25/02/2022
15.27
 0 15.27 15.27 15.27 0 0 0
24/02/2022
15.27
 0 15.83 15.27 15.27 0 0 0
23/02/2022
15.83
 16,100 14.39 15.83 14.79 0 0 0
22/02/2022
14.39
 1,500 14.39 14.39 14.39 0 0 0
21/02/2022
14.39
 1,800 14.39 14.79 14.39 0 0 0
18/02/2022
14.39
 0 14.39 14.39 14.39 0 0 0
17/02/2022
14.39
 500 14.79 14.79 14.39 0 0 0
16/02/2022
14.79
 0 14.79 14.79 14.79 0 0 0
15/02/2022
14.79
 1,500 13.99 14.79 14.79 0 0 0
14/02/2022
13.99
 0 13.99 13.99 13.99 0 0 0
11/02/2022
13.99
 0 13.99 13.99 13.99 0 0 0
10/02/2022
13.99
 2,100 13.99 13.99 13.99 0 0 0
09/02/2022
13.99
 0 13.99 13.99 13.99 0 0 0
08/02/2022
13.99
 0 13.99 13.99 13.99 0 0 0
07/02/2022
13.99
 0 13.99 13.99 13.99 0 0 0
28/01/2022
13.99
 0 13.99 13.99 13.99 0 0 0
27/01/2022
13.99
 0 13.99 13.99 13.99 0 0 0
26/01/2022
13.99
 0 13.99 13.99 13.99 0 0 0
25/01/2022
13.99
 0 13.99 13.99 13.99 0 0 0
24/01/2022
13.99
 100 14.39 14.39 13.99 0 0 0
21/01/2022
14.39
 0 14.39 14.39 14.39 0 0 0
20/01/2022
14.39
 0 14.39 14.39 14.39 0 0 0
19/01/2022
14.39
 0 14.39 14.39 14.39 0 0 0
18/01/2022
14.39
 0 14.39 14.39 14.39 0 0 0
17/01/2022
14.39
 0 14.39 14.39 14.39 0 0 0
14/01/2022
14.39
 0 14.39 14.39 14.39 0 0 0
13/01/2022
14.39
 0 14.39 14.39 14.39 0 0 0
12/01/2022
14.39
 0 14.39 14.39 14.39 0 0 0
11/01/2022
14.39
 10,500 14.79 14.79 14.39 0 0 0
10/01/2022
14.79
 3,500 14.71 14.79 14.79 0 0 0
07/01/2022
14.71
 1,600 14.71 14.79 14.71 0 0 0
06/01/2022
14.71
 0 14.71 14.71 14.71 0 0 0
05/01/2022
14.71
 1,115 14.71 14.71 14.71 0 0 0
04/01/2022
14.71
 1,100 14.71 14.71 14.71 0 0 0
31/12/2021
14.71
 0 14.71 14.71 14.71 0 0 0
30/12/2021
14.71
 0 14.71 14.71 14.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |