CTCP Điện Nước Lắp máy Hải Phòng (dnc)

50.50
0
(0%)
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
(2025-11-05) 		-4.50 -8.18% 5,300 0 0
49.50
55
50.50
2 tháng
(2025-10-06) 		1.43 2.91% 11,200 0 0
49.07
55
50.50
3 tháng
(2025-09-08) 		-2.50 -4.72% 20,100 0 0
49.07
60.46
50.50
6 tháng
(2025-06-09) 		-9.96 -16.47% 51,300 -2,900 -0.2
49.07
66.74
50.50
12 tháng
(2024-12-10) 		-8.12 -13.86% 171,691 -5,393 -0.3
46.64
66.74
50.50
24 tháng
(2023-12-18) 		24.64 95.25% 219,008 -5,886 -0.4
23.76
66.74
50.50
36 tháng
(2022-12-21) 		26.22 107.96% 231,217 -7,086 -0.4
18.76
66.74
50.50
60 tháng
(2020-12-31) 		33.88 203.82% 692,150 -20,786 -1.1
16.62
66.74
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2021
25.76
 2,000 23.73 25.76 25.76 0 2,000 -0.1
31/08/2021
23.73
 0 23.73 23.73 23.73 0 0 0
30/08/2021
23.73
 0 23.73 23.73 23.73 0 0 0
27/08/2021
23.73
 100 21.61 23.73 23.73 100 0 0.0
26/08/2021
21.61
 0 21.61 21.61 21.61 0 0 0
25/08/2021
21.61
 0 21.61 21.61 21.61 0 0 0
24/08/2021
21.61
 0 21.61 21.61 21.61 0 0 0
23/08/2021
21.61
 0 21.61 21.61 21.61 0 0 0
20/08/2021
21.61
 0 21.61 21.61 21.61 0 0 0
19/08/2021
21.61
 0 21.61 21.61 21.61 0 0 0
18/08/2021
21.61
 6,400 21.61 21.61 21.61 0 0 0
17/08/2021
21.61
 1,000 21.61 21.61 21.61 0 1,000 -0.1
16/08/2021
21.61
 3,300 21.61 21.61 21.61 0 2,400 -0.1
13/08/2021
21.61
 6,400 21.61 21.61 21.57 0 4,000 -0.2
12/08/2021
21.61
 0 21.61 21.61 21.61 0 0 0
11/08/2021
21.61
 1,100 23.69 23.69 21.61 0 0 0
10/08/2021
23.69
 0 23.69 23.69 23.69 0 0 0
09/08/2021
23.69
 0 23.69 23.69 23.69 0 0 0
06/08/2021
23.69
 0 23.69 23.69 23.69 0 0 0
05/08/2021
23.69
 0 23.69 23.69 23.69 0 0 0
04/08/2021
23.69
 0 23.69 23.69 23.69 0 0 0
03/08/2021
23.69
 0 23.69 23.69 23.69 0 0 0
02/08/2021
23.69
 0 23.69 23.69 23.69 0 0 0
30/07/2021
23.69
 0 23.69 23.69 23.69 0 0 0
29/07/2021
23.69
 0 23.69 23.69 23.69 0 0 0
28/07/2021
23.69
 0 23.69 23.69 23.69 0 0 0
27/07/2021
23.69
 0 23.69 23.69 23.69 0 0 0
26/07/2021
23.69
 0 23.69 23.69 23.69 0 0 0
23/07/2021
23.69
 0 23.69 23.69 23.69 0 0 0
22/07/2021
23.69
 0 23.69 23.69 23.69 0 0 0
21/07/2021
23.69
 0 23.69 23.69 23.69 0 0 0
20/07/2021
23.69
 0 23.69 23.69 23.69 0 0 0
19/07/2021
23.69
 0 23.69 23.69 23.69 0 0 0
16/07/2021
23.69
 86 23.69 23.69 23.69 0 0 0
15/07/2021
23.69
 0 23.69 23.69 23.69 0 0 0
14/07/2021
23.69
 0 23.69 23.69 23.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |