CTCP Điện Nước Lắp máy Hải Phòng (dnc)

52.50
0.60
(1.16%)
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
(2025-12-29) 		1.90 3.80% 17,100 0 0
50
52.50
52.50
2 tháng
(2025-12-01) 		1.40 2.77% 19,200 0 0
48.50
52.50
52.50
3 tháng
(2025-10-30) 		1.90 3.80% 23,900 0 0
48.50
55
52.50
6 tháng
(2025-08-01) 		-5.03 -8.83% 44,800 0 0
48.50
60.46
52.50
12 tháng
(2025-02-03) 		-1.97 -3.65% 128,900 -5,143 -0.3
46.64
66.74
52.50
24 tháng
(2024-02-15) 		25.80 98.86% 207,202 -5,786 -0.4
26.10
66.74
52.50
36 tháng
(2023-02-13) 		27.62 113.73% 245,911 -7,886 -0.5
18.76
66.74
52.50
60 tháng
(2021-02-23) 		32.70 170.34% 346,520 -19,786 -1.1
17.12
66.74
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2021
23.23
 100 23.23 23.23 23.23 0 0 0
13/10/2021
23.23
 0 23.23 23.23 23.23 0 0 0
12/10/2021
23.23
 0 23.23 23.23 23.23 0 0 0
11/10/2021
23.23
 0 23.23 23.23 23.23 0 0 0
08/10/2021
23.23
 100 23.23 23.23 23.23 0 0 0
07/10/2021
23.23
 0 23.23 23.23 23.23 0 0 0
06/10/2021
23.23
 200 25.55 25.55 23.23 0 0 0
05/10/2021
25.55
 0 25.55 25.55 25.55 0 0 0
04/10/2021
25.55
 0 25.55 25.55 25.55 0 0 0
01/10/2021
25.55
 0 25.55 25.55 25.55 0 0 0
30/09/2021
25.55
 0 25.55 25.55 25.55 0 0 0
29/09/2021
25.55
 0 25.55 25.55 25.55 0 0 0
28/09/2021
25.55
 0 25.55 25.55 25.55 0 0 0
27/09/2021
25.55
 0 25.55 25.55 25.55 0 0 0
24/09/2021
25.55
 200 25.55 25.55 25.55 0 0 0
23/09/2021
25.55
 0 25.55 25.55 25.55 0 0 0
22/09/2021
25.55
 0 25.55 25.55 25.55 0 0 0
21/09/2021
25.55
 0 25.55 25.55 25.55 0 0 0
20/09/2021
25.55
 200 25.72 25.72 25.55 0 200 -0.0
17/09/2021
25.72
 0 25.72 25.72 25.72 0 0 0
16/09/2021
25.72
 0 25.72 25.72 25.72 0 0 0
15/09/2021
25.72
 0 25.72 25.72 25.72 0 0 0
14/09/2021
25.72
 0 25.72 25.72 25.72 0 0 0
13/09/2021
25.72
 0 25.72 25.72 25.72 0 0 0
10/09/2021
25.72
 0 25.72 25.72 25.72 0 0 0
09/09/2021
25.72
 0 25.72 25.72 25.72 0 0 0
08/09/2021
25.72
 0 25.72 25.72 25.72 0 0 0
07/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/09/2021
25.72
 0 25.72 25.72 25.72 0 0 0
06/09/2021
25.72
 376 25.76 25.76 25.68 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |