CTCP Nhiệt điện Hải Phòng (hnd)

10.40
0.20
(1.96%)
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
(2026-05-18) 		-0.30 -2.83% 277,800 1,300 0
10.10
10.70
10.40
2 tháng
(2026-04-20) 		-0.80 -7.21% 459,800 1,300 0
10.10
11.20
10.40
3 tháng
(2026-03-19) 		-1.20 -10.43% 1,381,600 -21,700 0
10.10
12
10.40
6 tháng
(2025-12-19) 		-0.20 -1.90% 2,525,000 -5,900 0.2
10.10
12
10.40
12 tháng
(2025-06-23) 		-1.30 -11.23% 5,519,000 -17,400 0.1
10.10
12
10.40
24 tháng
(2024-06-27) 		-4.65 -31.08% 11,008,864 -22,000 0.1
10.10
14.95
10.40
36 tháng
(2023-07-03) 		-3.30 -24.25% 16,551,221 3,090 0.4
10.10
15.33
10.40
60 tháng
(2021-07-13) 		-3.54 -25.58% 39,475,334 -1,020 0.8
9.74
16.08
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2022
13.52
 24,900 13.76 13.84 13.52 0 0 0
09/06/2022
13.76
 59,500 13.84 13.92 13.76 0 0 0
08/06/2022
13.84
 60,400 13.60 13.92 13.60 0 0 0
07/06/2022
13.60
 22,300 13.44 13.60 13.36 0 0 0
06/06/2022
13.44
 23,400 13.44 13.68 13.44 0 0 0
03/06/2022
13.44
 14,400 13.52 13.52 13.28 0 0 0
02/06/2022
13.52
 31,900 13.60 13.60 13.28 0 6,800 -0.1
01/06/2022
13.60
 32,100 13.52 13.60 13.44 0 0 0
31/05/2022
13.52
 18,600 13.60 13.60 13.52 0 0 0
30/05/2022
13.60
 17,100 13.76 13.76 13.60 0 0 0
27/05/2022
13.76
 11,500 13.68 13.76 13.52 0 0 0
26/05/2022
13.68
 3,500 13.60 13.68 13.52 0 0 0
25/05/2022
13.60
 16,600 13.36 13.68 13.44 0 0 0
24/05/2022
13.36
 6,400 13.20 13.44 13.28 0 0 0
23/05/2022
13.20
 7,600 13.44 14.08 13.20 0 0 0
20/05/2022
13.44
 10,700 13.28 13.44 13.28 0 0 0
19/05/2022
13.28
 18,500 13.36 13.44 12.96 0 0 0
18/05/2022
13.36
 5,900 13.44 13.52 13.36 0 0 0
17/05/2022
13.44
 28,900 12.96 13.44 12.80 0 0 0
16/05/2022
12.96
 12,500 12.96 13.60 12.80 0 0 0
13/05/2022
12.96
 107,600 13.60 13.76 12.72 0 5,000 -0.1
12/05/2022
13.60
 36,900 14.00 14.00 13.60 0 0 0
11/05/2022
14.00
 19,200 14.08 14.48 13.84 0 0 0
10/05/2022
14.08
 18,800 14.00 14.24 13.84 0 0 0
09/05/2022
14.00
 51,000 14.40 14.40 13.92 0 0 0
06/05/2022
14.40
 16,000 14.56 14.56 14.32 0 0 0
05/05/2022
14.56
 42,500 14.40 14.64 14.40 0 0 0
04/05/2022
14.40
 63,700 14.40 14.80 14.40 0 3,700 -0.1
29/04/2022
14.40
 23,603 14.24 14.40 14.00 0 0 0
28/04/2022
14.24
 18,700 14.08 14.32 14.16 0 0 0
27/04/2022
14.08
 17,600 14.08 14.64 13.84 0 0 0
26/04/2022
14.08
 57,510 13.92 14.24 13.76 0 0 0
25/04/2022
13.92
 85,200 14.64 14.64 13.68 100 0 0.0
22/04/2022
14.64
 66,900 14.56 14.72 14.24 0 0 0
21/04/2022
14.56
 94,700 14.56 14.64 14.40 0 0 0
20/04/2022
14.56
 153,000 14.88 14.96 14.56 0 0 0
19/04/2022
14.88
 66,600 15.20 15.36 14.88 0 0 0
18/04/2022
15.20
 179,200 14.96 15.44 15.04 0 0 0
15/04/2022
14.96
 69,100 14.64 15.04 14.64 0 0 0
14/04/2022
14.64
 73,400 14.56 14.88 14.56 0 0 0
13/04/2022
14.56
 121,600 14.80 14.88 14.48 0 0 0
12/04/2022
14.80
 116,152 15.20 15.20 14.64 0 0 0
08/04/2022
15.20
 62,300 15.20 15.20 15.04 0 0 0
07/04/2022
15.20
 34,500 15.12 15.20 14.88 300 0 0.0
06/04/2022
15.12
 16,101 15.04 15.20 14.88 0 0 0
05/04/2022
15.04
 40,202 15.12 15.36 14.88 0 0 0
04/04/2022
15.12
 187,600 14.80 15.20 14.88 0 3,400 -0.1
01/04/2022
14.80
 157,091 15.20 15.20 14.80 200 0 0.0
31/03/2022
15.20
 144,501 15.60 15.60 15.04 0 0 0
30/03/2022
15.60
 27,900 15.60 15.60 15.36 0 0 0
29/03/2022
15.60
 48,587 15.52 15.60 15.36 0 0 0
28/03/2022
15.52
 16,100 15.60 15.60 15.36 0 0 0
25/03/2022
15.60
 20,500 15.60 15.60 15.44 0 100 -0.0
24/03/2022
15.60
 27,000 15.60 15.68 15.36 0 0 0
23/03/2022
15.60
 37,911 15.60 15.60 15.44 0 0 0
22/03/2022
15.60
 31,300 15.60 15.60 15.44 0 0 0
21/03/2022
15.60
 15,300 15.60 15.60 15.44 0 900 -0.0
18/03/2022
15.60
 18,000 15.60 15.68 15.44 0 2,100 -0.0
17/03/2022
15.60
 15,035 15.76 15.76 15.52 0 1,000 -0.0
16/03/2022
15.76
 12,800 15.68 15.84 15.44 0 0 0
15/03/2022
15.68
 24,391 15.76 16.00 15.68 0 0 0
14/03/2022
15.76
 53,600 15.76 15.84 15.68 0 1,900 -0.0
11/03/2022
15.76
 45,900 15.68 15.84 15.52 0 0 0
10/03/2022
15.68
 33,710 15.44 15.76 15.44 0 0 0
09/03/2022
15.44
 65,700 15.52 15.52 15.36 0 0 0
08/03/2022
15.52
 36,200 15.52 15.60 15.44 0 0 0
07/03/2022
15.52
 18,500 15.52 15.60 15.36 0 0 0
04/03/2022
15.52
 39,622 15.36 15.68 15.36 0 0 0
03/03/2022
15.36
 44,600 15.52 15.60 15.28 0 0 0
02/03/2022
15.52
 48,927 15.52 15.52 15.20 0 0 0
01/03/2022
15.52
 73,300 15.52 15.60 15.44 0 0 0
28/02/2022
15.52
 63,700 15.84 15.84 15.52 0 0 0
25/02/2022
15.84
 21,600 15.68 15.84 15.52 0 0 0
24/02/2022
15.68
 70,200 15.84 16.00 15.28 0 0 0
23/02/2022
15.84
 24,310 15.68 16.00 15.76 0 0 0
22/02/2022
15.68
 53,101 16.00 16.00 15.68 0 0 0
21/02/2022
16.00
 63,100 15.76 16.00 15.76 0 0 0
18/02/2022
15.76
 19,600 15.68 15.92 15.76 0 0 0
17/02/2022
15.68
 50,299 15.92 16.00 15.60 0 0 0
16/02/2022
15.92
 57,600 16.00 16.16 15.92 0 0 0
15/02/2022
16.00
 57,704 15.84 16.00 15.76 0 0 0
14/02/2022
15.84
 32,300 16.00 16.16 15.76 0 0 0
11/02/2022
16.00
 220,200 15.68 16.16 15.60 3,000 1,000 0.0
10/02/2022
15.68
 69,800 15.60 15.68 15.52 0 3,200 -0.1
09/02/2022
15.60
 30,617 15.68 15.92 15.44 100 0 0.0
08/02/2022
15.68
 89,733 15.44 16.00 15.44 700 0 0.0
07/02/2022
15.44
 91,831 15.20 15.44 15.20 0 1,500 -0.0
28/01/2022
15.20
 17,800 15.28 15.28 15.12 0 0 0
27/01/2022
15.28
 52,600 15.12 15.28 15.12 0 2,500 -0.0
26/01/2022
15.12
 29,830 15.12 15.28 15.04 0 0 0
25/01/2022
15.12
 36,000 15.04 15.12 15.04 100 0 0.0
24/01/2022
15.04
 58,430 15.20 15.28 15.04 0 0 0
21/01/2022
15.20
 56,500 15.12 15.28 15.12 0 0 0
20/01/2022
15.12
 25,800 14.96 15.12 14.96 0 0 0
19/01/2022
14.96
 35,300 15.04 15.20 14.88 0 0 0
18/01/2022
15.04
 71,600 15.04 15.12 14.80 0 0 0
17/01/2022
15.04
 86,215 15.20 15.36 14.88 600 0 0.0
14/01/2022
15.20
 65,800 15.20 15.28 15.12 0 0 0
13/01/2022
15.20
 103,400 15.12 15.36 15.12 0 0 0
12/01/2022
15.12
 244,711 15.20 15.44 15.12 19,200 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |