CTCP Cấp nước Hải Phòng (hpw)

22.70
-0.50
(-2.16%)
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
(2026-03-31) 		-0.20 -0.87% 9,100 0 0
22.70
23.80
22.70
2 tháng
(2026-03-02) 		-1.30 -5.42% 82,200 -400 -0.0
20.50
24
22.70
3 tháng
(2026-01-30) 		2 9.66% 89,000 -400 -0.0
20.50
24.40
22.70
6 tháng
(2025-11-03) 		1.70 8.10% 160,700 -500 -0.0
19.10
27
22.70
12 tháng
(2025-05-05) 		2.08 10.08% 537,100 7,400 -0.0
17.30
27
22.70
24 tháng
(2024-05-10) 		4.76 26.57% 767,095 15,900 0.2
15.44
27
22.70
36 tháng
(2023-05-16) 		7.90 53.40% 998,195 44,300 0.7
12.62
27
22.70
60 tháng
(2021-05-26) 		10.71 89.28% 1,463,920 94,600 1.5
10.71
27
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2022
13.24
 0 13.24 13.24 13.24 0 0 0
19/08/2022
13.24
 0 13.24 13.24 13.24 0 0 0
18/08/2022
13.24
 0 12.90 13.24 13.24 0 0 0
17/08/2022
12.90
 3,000 14.06 14.06 12.90 3,000 0 0.0
16/08/2022
14.06
 2,000 14.06 14.06 14.06 0 0 0
15/08/2022
14.06
 4,800 15.63 15.63 14.06 4,800 0 0.1
12/08/2022
15.63
 0 15.63 15.63 15.63 0 0 0
11/08/2022
15.63
 500 15.63 15.63 15.63 0 0 0
10/08/2022
15.63
 300 14.06 15.63 15.63 0 0 0
09/08/2022
14.06
 0 14.06 14.06 14.06 0 0 0
08/08/2022
14.06
 0 14.06 14.06 14.06 0 0 0
05/08/2022
14.06
 15,400 13.81 14.06 14.06 0 0 0
04/08/2022
13.81
 0 14.06 13.81 13.81 0 0 0
03/08/2022
14.06
 1,100 13.24 14.23 12.99 0 0 0
02/08/2022
13.24
 5,600 12.90 14.23 13.24 0 0 0
01/08/2022
12.90
 0 12.90 12.90 12.90 0 0 0
29/07/2022
12.90
 0 12.90 12.90 12.90 0 0 0
28/07/2022
12.90
 0 12.90 12.90 12.90 0 0 0
27/07/2022
12.90
 0 12.90 12.90 12.90 0 0 0
26/07/2022
12.90
 300 14.64 14.64 12.90 300 0 0.0
25/07/2022
14.64
 300 17.12 17.12 14.64 0 0 0
22/07/2022
17.12
 0 17.12 17.12 17.12 0 0 0
21/07/2022
17.12
 0 17.12 17.12 17.12 0 0 0
20/07/2022
17.12
 0 17.12 17.12 17.12 0 0 0
19/07/2022
17.12
 0 17.12 17.12 17.12 0 0 0
18/07/2022
17.12
 0 17.12 17.12 17.12 0 0 0
15/07/2022
17.12
 100 14.97 17.12 17.12 0 0 0
14/07/2022
14.97
 100 15.14 15.14 14.97 0 0 0
13/07/2022
15.14
 100 13.24 15.14 15.14 0 0 0
12/07/2022
13.24
 0 13.24 13.24 13.24 0 0 0
11/07/2022
13.24
 0 13.24 13.24 13.24 0 0 0
08/07/2022
13.24
 0 13.24 13.24 13.24 0 0 0
07/07/2022
13.24
 0 13.24 13.24 13.24 0 0 0
06/07/2022
13.24
 0 13.24 13.24 13.24 0 0 0
05/07/2022
13.24
 0 13.24 13.24 13.24 0 0 0
04/07/2022
13.24
 200 14.72 14.72 13.24 0 0 0
01/07/2022
14.72
 0 14.72 14.72 14.72 0 0 0
30/06/2022
14.72
 0 14.72 14.72 14.72 0 0 0
29/06/2022
14.72
 0 14.72 14.72 14.72 0 0 0
28/06/2022
14.72
 0 14.72 14.72 14.72 0 0 0
27/06/2022
14.72
 1,900 12.82 14.72 14.72 0 0 0
24/06/2022
12.82
 0 12.82 12.82 12.82 0 0 0
23/06/2022
12.82
 200 12.90 12.90 12.82 200 0 0.0
22/06/2022
12.90
 7,300 12.24 14.06 10.51 1,100 0 0.0
21/06/2022
12.24
 100 14.06 14.06 12.24 0 0 0
20/06/2022
14.06
 10,300 14.64 14.64 14.06 4,300 0 0.1
17/06/2022
14.64
 5,400 14.89 14.89 14.64 2,300 0 0.0
16/06/2022
14.89
 5,000 14.64 14.89 14.89 0 0 0
15/06/2022
14.64
 0 14.64 14.64 14.64 0 0 0
14/06/2022
14.64
 0 14.64 14.64 14.64 0 0 0
13/06/2022
14.64
 10,000 17.12 17.12 14.64 4,600 0 0.1
10/06/2022
17.12
 100 14.89 17.12 17.12 0 0 0
09/06/2022
14.89
 0 14.89 14.89 14.89 0 0 0
08/06/2022
14.89
 8,100 14.89 14.89 14.89 0 0 0
07/06/2022
14.89
 100 14.64 14.89 14.89 0 0 0
06/06/2022
14.64
 100 14.72 14.72 14.64 100 100 0
03/06/2022
14.72
 0 14.64 14.72 14.64 0 0 0
02/06/2022
14.64
 5,000 14.89 14.89 14.64 3,000 0 0.1
01/06/2022
14.89
 100 17.12 17.12 14.89 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |