CTCP Điện Nước Lắp máy Hải Phòng (dnc)

53
-4
(-7.02%)
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
(2026-02-23) 		-6.10 -9.67% 6,400 0 0
52
63.10
57
2 tháng
(2026-01-16) 		6.90 13.77% 34,300 0 0
50.10
63.10
57
3 tháng
(2025-12-17) 		8.50 17.53% 38,600 0 0
48.50
63.10
57
6 tháng
(2025-09-18) 		-3.46 -5.72% 54,600 0 0
48.50
63.10
57
12 tháng
(2025-03-24) 		1.72 3.12% 101,100 -2,900 -0.2
46.64
66.74
57
24 tháng
(2024-03-27) 		29.23 105.28% 227,862 -5,786 -0.4
27.77
66.74
57
36 tháng
(2023-04-03) 		38.24 203.91% 265,495 -7,386 -0.4
18.76
66.74
57
60 tháng
(2021-04-12) 		36.97 184.59% 358,818 -18,686 -1.0
18.03
66.74
57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
27.26
 500 25.09 27.60 27.26 100 400 -0.0
10/03/2022
25.09
 0 25.09 25.09 25.09 0 0 0
09/03/2022
25.09
 400 25.09 27.60 25.09 400 0 0.0
08/03/2022
25.09
 0 25.09 25.09 25.09 0 0 0
07/03/2022
25.09
 200 25.96 28.56 25.09 100 100 0
04/03/2022
25.96
 0 25.96 25.96 25.96 0 0 0
03/03/2022
25.96
 100 26.22 26.22 25.96 0 100 -0.0
02/03/2022
26.22
 0 26.22 26.22 26.22 0 0 0
01/03/2022
26.22
 400 23.84 26.22 26.22 100 300 -0.0
28/02/2022
23.84
 0 23.84 23.84 23.84 0 0 0
25/02/2022
23.84
 700 25.09 25.09 23.80 0 500 -0.0
24/02/2022
25.09
 1,600 25.09 25.09 25.09 0 400 -0.0
23/02/2022
25.09
 2,100 26.61 29.25 25.09 100 0 0.0
22/02/2022
26.61
 0 26.61 26.61 26.61 0 0 0
21/02/2022: Cổ tức tiền mặt tỉ lệ: 15%
21/02/2022
26.61
 0 26.61 26.61 26.61 0 0 0
18/02/2022
26.61
 0 26.61 26.61 26.61 0 0 0
17/02/2022
26.61
 0 26.61 26.61 26.61 0 0 0
16/02/2022
26.61
 300 26.95 26.95 26.61 0 0 0
15/02/2022
26.95
 300 26.95 26.95 26.95 0 0 0
14/02/2022
26.95
 100 24.50 26.95 26.95 100 100 0
11/02/2022
24.50
 0 24.50 24.50 24.50 0 0 0
10/02/2022
24.50
 100 26.95 26.95 24.50 0 0 0
09/02/2022
26.95
 75 26.95 26.95 26.95 0 0 0
08/02/2022
26.95
 0 26.95 26.95 26.95 0 0 0
07/02/2022
26.95
 100 24.50 26.95 26.95 100 100 0
28/01/2022
24.50
 0 24.50 24.50 24.50 0 0 0
27/01/2022
24.50
 2,000 25.76 25.76 24.50 0 0 0
26/01/2022
25.76
 0 25.76 25.76 25.76 0 0 0
25/01/2022
25.76
 0 25.76 25.76 25.76 0 0 0
24/01/2022
25.76
 0 25.76 25.76 25.76 0 0 0
21/01/2022
25.76
 0 25.76 25.76 25.76 0 0 0
20/01/2022
25.76
 0 25.76 25.76 25.76 0 0 0
19/01/2022
25.76
 0 25.76 25.76 25.76 0 0 0
18/01/2022
25.76
 0 25.76 25.76 25.76 0 0 0
17/01/2022
25.76
 0 25.76 25.76 25.76 0 0 0
14/01/2022
25.76
 0 25.76 25.76 25.76 0 0 0
13/01/2022
25.76
 120 23.44 25.76 25.76 100 0 0.0
12/01/2022
23.44
 100 26.02 26.02 23.44 0 0 0
11/01/2022
26.02
 0 26.02 26.02 26.02 0 0 0
10/01/2022
26.02
 0 26.02 26.02 26.02 0 0 0
07/01/2022
26.02
 0 26.02 26.02 26.02 0 0 0
06/01/2022
26.02
 0 26.02 26.02 26.02 0 75 -0.0
05/01/2022
26.02
 0 26.02 26.02 26.02 0 0 0
04/01/2022
26.02
 0 26.02 26.02 26.02 0 0 0
31/12/2021
26.02
 0 26.02 26.02 26.02 0 0 0
30/12/2021
26.02
 0 26.02 26.02 26.02 0 0 0
29/12/2021
26.02
 100 26.02 26.02 26.02 100 0 0.0
28/12/2021
26.02
 0 26.02 26.02 26.02 0 0 0
27/12/2021
26.02
 0 26.02 26.02 26.02 0 0 0
24/12/2021
26.02
 0 26.02 26.02 26.02 0 0 0
23/12/2021
26.02
 0 26.02 26.02 26.02 0 0 0
22/12/2021
26.02
 0 26.02 26.02 26.02 0 0 0
21/12/2021
26.02
 0 26.02 26.02 26.02 0 0 0
20/12/2021
26.02
 0 26.02 26.02 26.02 0 0 0
17/12/2021
26.02
 0 26.02 26.02 26.02 0 0 0
16/12/2021
26.02
 0 26.02 26.02 26.02 0 0 0
15/12/2021
26.02
 0 26.02 26.02 26.02 0 0 0
14/12/2021
26.02
 19 26.02 26.02 26.02 0 0 0
13/12/2021
26.02
 0 26.02 26.02 26.02 0 0 0
10/12/2021
26.02
 800 28.89 28.89 26.02 0 0 0
09/12/2021
28.89
 0 28.89 28.89 28.89 0 0 0
08/12/2021
28.89
 0 28.89 28.89 28.89 0 0 0
07/12/2021
28.89
 0 28.89 28.89 28.89 0 0 0
06/12/2021
28.89
 0 28.89 28.89 28.89 0 0 0
03/12/2021
28.89
 0 28.89 28.89 28.89 0 0 0
02/12/2021
28.89
 0 28.89 28.89 28.89 0 0 0
01/12/2021
28.89
 0 28.89 28.89 28.89 0 0 0
30/11/2021
28.89
 0 28.89 28.89 28.89 0 0 0
29/11/2021
28.89
 0 28.89 28.89 28.89 0 0 0
26/11/2021
28.89
 0 28.89 28.89 28.89 0 0 0
25/11/2021
28.89
 0 28.89 28.89 28.89 0 0 0
24/11/2021
28.89
 200 26.27 28.89 23.65 0 0 0
23/11/2021
26.27
 0 26.27 26.27 26.27 0 0 0
22/11/2021
26.27
 0 26.27 26.27 26.27 0 0 0
19/11/2021
26.27
 0 26.27 26.27 26.27 0 0 0
18/11/2021
26.27
 100 23.95 26.27 26.27 100 0 0.0
17/11/2021
23.95
 3,231 26.61 26.61 23.95 0 800 -0.0
16/11/2021
26.61
 0 26.61 26.61 26.61 0 0 0
15/11/2021
26.61
 0 26.61 26.61 26.61 0 0 0
12/11/2021
26.61
 1 26.61 26.61 26.61 0 0 0
11/11/2021
26.61
 400 24.71 26.61 22.26 0 0 0
10/11/2021
24.71
 0 24.71 24.71 24.71 0 0 0
09/11/2021
24.71
 1 24.71 24.71 24.71 0 0 0
08/11/2021
24.71
 0 24.71 24.71 24.71 0 0 0
05/11/2021
24.71
 500 24.71 24.71 24.71 0 500 -0.0
04/11/2021
24.71
 0 24.71 24.71 24.71 0 0 0
03/11/2021
24.71
 1,000 24.62 24.71 24.71 1,000 0 0.1
02/11/2021
24.62
 100 25.55 25.55 24.62 100 0 0.0
01/11/2021
25.55
 1,900 25.76 25.76 25.55 0 0 0
29/10/2021
25.76
 0 25.76 25.76 25.76 0 0 0
28/10/2021
25.76
 500 25.55 25.76 25.76 0 0 0
27/10/2021
25.55
 0 25.55 25.55 25.55 0 0 0
26/10/2021
25.55
 25 25.55 25.55 25.55 0 25 -0.0
25/10/2021
25.55
 800 25.55 25.55 25.55 800 600 0.0
22/10/2021
25.55
 0 25.55 25.55 25.55 0 0 0
21/10/2021
25.55
 0 25.55 25.55 25.55 0 0 0
20/10/2021
25.55
 0 25.55 25.55 25.55 0 0 0
19/10/2021
25.55
 0 25.55 25.55 25.55 0 0 0
18/10/2021
25.55
 0 25.55 25.55 25.55 0 0 0
15/10/2021
25.55
 100 23.23 25.55 25.55 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |