CTCP Điện Nước Lắp máy Hải Phòng (dnc)

50.80
-0.20
(-0.39%)
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
(2026-05-13) 		0 0% 400 0 0
50.80
51
50.80
2 tháng
(2026-04-13) 		-3 -5.56% 22,400 -1,000 0
50.10
61.10
50.80
3 tháng
(2026-03-16) 		-6 -10.53% 34,000 -1,000 0
50.10
61.10
50.80
6 tháng
(2025-12-15) 		3.74 7.91% 72,600 -1,000 0
47.26
61.49
50.80
12 tháng
(2025-06-17) 		-6.38 -11.13% 123,500 -3,900 -0.2
47.26
65.04
50.80
24 tháng
(2024-06-24) 		20.71 68.36% 257,206 -6,486 -0.4
30.29
65.04
50.80
36 tháng
(2023-06-28) 		29.06 132.42% 295,909 -8,186 -0.4
21.55
65.04
50.80
60 tháng
(2021-07-08) 		29.46 136.75% 370,277 -19,686 -1.0
18.28
65.04
50.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
31.41
 0 31.41 31.41 31.41 0 0 0
07/06/2022
31.41
 0 31.41 31.41 31.41 0 0 0
06/06/2022
31.41
 0 31.41 31.41 31.41 0 0 0
03/06/2022
31.41
 0 31.41 31.41 31.41 0 0 0
02/06/2022
31.41
 0 31.41 31.41 31.41 0 0 0
01/06/2022
31.41
 0 31.41 31.41 31.41 0 0 0
31/05/2022
31.41
 0 31.41 31.41 31.41 0 0 0
30/05/2022
31.41
 0 31.41 31.41 31.41 0 0 0
27/05/2022
31.41
 0 31.41 31.41 31.41 0 0 0
26/05/2022
31.41
 0 31.41 31.41 31.41 0 0 0
25/05/2022
31.41
 0 31.41 31.41 31.41 0 0 0
24/05/2022
31.41
 0 31.41 31.41 31.41 0 0 0
23/05/2022
31.41
 100 31.49 31.49 31.41 0 100 -0.0
20/05/2022
31.49
 0 31.49 31.49 31.49 0 0 0
19/05/2022
31.49
 0 31.49 31.49 31.49 0 0 0
18/05/2022
31.49
 0 31.49 31.49 31.49 0 0 0
17/05/2022
31.49
 0 31.49 31.49 31.49 0 0 0
16/05/2022
31.49
 0 31.49 31.49 31.49 0 0 0
13/05/2022
31.49
 0 31.49 31.49 31.49 0 0 0
12/05/2022
31.49
 0 31.49 31.49 31.49 0 0 0
11/05/2022
31.49
 0 31.49 31.49 31.49 0 0 0
10/05/2022
31.49
 400 34.95 34.95 31.49 0 400 -0.0
09/05/2022
34.95
 0 34.95 34.95 34.95 0 0 0
06/05/2022
34.95
 0 34.95 34.95 34.95 0 0 0
05/05/2022
34.95
 0 34.95 34.95 34.95 0 0 0
04/05/2022
34.95
 0 34.95 34.95 34.95 0 0 0
29/04/2022
34.95
 0 34.95 34.95 34.95 0 0 0
28/04/2022
34.95
 200 38.83 38.83 34.95 0 100 -0.0
27/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
26/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
25/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
22/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
21/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
20/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
19/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
18/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
15/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
14/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
13/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
12/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
08/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
07/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
06/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
05/04/2022
38.83
 100 35.33 38.83 38.83 100 100 0
04/04/2022
35.33
 0 35.33 35.33 35.33 0 0 0
01/04/2022
35.33
 0 35.33 35.33 35.33 0 0 0
31/03/2022
35.33
 100 32.13 35.33 35.33 100 0 0.0
30/03/2022
32.13
 0 32.13 32.13 32.13 0 0 0
29/03/2022
32.13
 0 32.13 32.13 32.13 0 0 0
28/03/2022
32.13
 100 29.22 32.13 32.13 100 100 0
25/03/2022
29.22
 0 29.22 29.22 29.22 0 0 0
24/03/2022
29.22
 0 29.22 29.22 29.22 0 0 0
23/03/2022
29.22
 0 29.22 29.22 29.22 0 0 0
22/03/2022
29.22
 0 29.22 29.22 29.22 0 0 0
21/03/2022
29.22
 0 29.22 29.22 29.22 0 0 0
18/03/2022
29.22
 100 26.56 29.22 29.22 100 0 0.0
17/03/2022
26.56
 0 26.56 26.56 26.56 0 0 0
16/03/2022
26.56
 0 26.56 26.56 26.56 0 0 0
15/03/2022
26.56
 0 26.56 26.56 26.56 0 0 0
14/03/2022
26.56
 0 26.56 26.56 26.56 0 0 0
11/03/2022
26.56
 500 24.45 26.90 26.56 100 400 -0.0
10/03/2022
24.45
 0 24.45 24.45 24.45 0 0 0
09/03/2022
24.45
 400 24.45 26.90 24.45 400 0 0.0
08/03/2022
24.45
 0 24.45 24.45 24.45 0 0 0
07/03/2022
24.45
 200 25.30 27.83 24.45 100 100 0
04/03/2022
25.30
 0 25.30 25.30 25.30 0 0 0
03/03/2022
25.30
 100 25.55 25.55 25.30 0 100 -0.0
02/03/2022
25.55
 0 25.55 25.55 25.55 0 0 0
01/03/2022
25.55
 400 23.23 25.55 25.55 100 300 -0.0
28/02/2022
23.23
 0 23.23 23.23 23.23 0 0 0
25/02/2022
23.23
 700 24.45 24.45 23.19 0 500 -0.0
24/02/2022
24.45
 1,600 24.45 24.45 24.45 0 400 -0.0
23/02/2022
24.45
 2,100 25.93 28.50 24.45 100 0 0.0
22/02/2022
25.93
 0 25.93 25.93 25.93 0 0 0
21/02/2022: Cổ tức tiền mặt tỉ lệ: 15%
21/02/2022
25.93
 0 25.93 25.93 25.93 0 0 0
18/02/2022
25.93
 0 25.93 25.93 25.93 0 0 0
17/02/2022
25.93
 0 25.93 25.93 25.93 0 0 0
16/02/2022
25.93
 300 26.26 26.26 25.93 0 0 0
15/02/2022
26.26
 300 26.26 26.26 26.26 0 0 0
14/02/2022
26.26
 100 23.87 26.26 26.26 100 100 0
11/02/2022
23.87
 0 23.87 23.87 23.87 0 0 0
10/02/2022
23.87
 100 26.26 26.26 23.87 0 0 0
09/02/2022
26.26
 75 26.26 26.26 26.26 0 0 0
08/02/2022
26.26
 0 26.26 26.26 26.26 0 0 0
07/02/2022
26.26
 100 23.87 26.26 26.26 100 100 0
28/01/2022
23.87
 0 23.87 23.87 23.87 0 0 0
27/01/2022
23.87
 2,000 25.11 25.11 23.87 0 0 0
26/01/2022
25.11
 0 25.11 25.11 25.11 0 0 0
25/01/2022
25.11
 0 25.11 25.11 25.11 0 0 0
24/01/2022
25.11
 0 25.11 25.11 25.11 0 0 0
21/01/2022
25.11
 0 25.11 25.11 25.11 0 0 0
20/01/2022
25.11
 0 25.11 25.11 25.11 0 0 0
19/01/2022
25.11
 0 25.11 25.11 25.11 0 0 0
18/01/2022
25.11
 0 25.11 25.11 25.11 0 0 0
17/01/2022
25.11
 0 25.11 25.11 25.11 0 0 0
14/01/2022
25.11
 0 25.11 25.11 25.11 0 0 0
13/01/2022
25.11
 120 22.84 25.11 25.11 100 0 0.0
12/01/2022
22.84
 100 25.35 25.35 22.84 0 0 0
11/01/2022
25.35
 0 25.35 25.35 25.35 0 0 0
10/01/2022
25.35
 0 25.35 25.35 25.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |