CTCP Nhiệt điện Hải Phòng (hnd)

11.70
0.90
(8.33%)
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
(2026-02-11) 		0.20 1.85% 437,200 1,800 0.0
10.60
11.70
11.70
2 tháng
(2026-01-12) 		0.40 3.77% 782,100 2,800 0.0
10.60
11.70
11.70
3 tháng
(2025-12-15) 		0.40 3.77% 1,025,600 -2,200 -0.0
10.30
11.70
11.70
6 tháng
(2025-09-15) 		-0.70 -5.98% 2,457,500 -2,200 -0.0
10.30
11.70
11.70
12 tháng
(2025-03-18) 		-1.79 -14.01% 6,018,500 -18,200 -0.2
10.30
12.79
11.70
24 tháng
(2024-03-25) 		-2.51 -18.57% 11,611,412 -12,600 -0.1
10.30
15.33
11.70
36 tháng
(2023-03-29) 		-0.76 -6.44% 16,521,631 7,790 0.2
10.30
15.33
11.70
60 tháng
(2021-04-08) 		-5.42 -33% 44,274,678 -31,420 0.3
9.74
16.42
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/01/2022
15.20
 93,399 15.28 15.44 15.20 0 1,100 -0.0
10/01/2022
15.28
 142,104 15.68 15.76 15.04 100 0 0.0
07/01/2022
15.68
 108,800 15.60 15.84 15.52 26,100 700 0.5
06/01/2022
15.60
 67,301 15.84 15.84 15.44 0 500 -0.0
05/01/2022
15.84
 251,150 15.52 16.00 15.60 100 0 0.0
04/01/2022
15.52
 213,000 15.04 16.08 15.12 0 0 0
31/12/2021
15.04
 44,800 15.12 15.44 14.96 0 0 0
30/12/2021
15.12
 67,800 15.04 15.20 15.04 0 0 0
29/12/2021
15.04
 55,200 15.12 15.20 15.04 0 0 0
28/12/2021
15.12
 94,100 15.20 15.60 15.12 0 0 0
27/12/2021
15.20
 79,600 15.28 15.60 15.04 1,000 0 0.0
24/12/2021
15.28
 70,700 15.52 15.52 15.04 0 0 0
23/12/2021
15.52
 77,900 15.84 16.00 15.36 1,200 0 0.0
22/12/2021
15.84
 280,569 15.68 16.40 15.52 3,000 0 0.1
21/12/2021
15.68
 195,200 15.12 15.68 15.12 0 0 0
20/12/2021
15.12
 86,500 15.04 15.36 14.96 15,200 0 0.3
17/12/2021
15.04
 45,300 15.04 15.12 15.04 0 0 0
16/12/2021
15.04
 37,400 15.20 15.20 15.04 0 0 0
15/12/2021
15.20
 55,400 15.12 15.36 15.12 0 0 0
14/12/2021
15.12
 100,701 15.12 15.20 15.04 100 0 0.0
13/12/2021
15.12
 94,400 14.80 15.20 14.88 6,000 1,000 0.1
10/12/2021
14.80
 51,700 14.88 15.04 14.72 22,600 0 0.4
09/12/2021
14.88
 73,800 14.64 14.88 14.56 0 0 0
08/12/2021
14.64
 59,000 14.72 14.80 14.56 0 5,600 -0.1
07/12/2021
14.72
 51,321 14.56 14.88 14.48 0 0 0
06/12/2021
14.56
 162,500 14.72 14.80 14.48 0 4,400 -0.1
03/12/2021
14.72
 68,715 14.80 14.80 14.64 0 0 0
02/12/2021
14.80
 92,710 14.80 15.28 14.72 0 0 0
01/12/2021
14.80
 56,827 14.88 15.04 14.80 200 0 0.0
30/11/2021
14.88
 66,600 15.20 15.20 14.80 0 0 0
29/11/2021
15.20
 109,100 14.88 15.28 14.56 0 0 0
26/11/2021
14.88
 60,300 14.96 15.04 14.80 100 0 0.0
25/11/2021
14.96
 66,601 14.80 15.04 14.80 0 0 0
24/11/2021
14.80
 187,600 14.96 15.60 14.80 300 0 0.0
23/11/2021
14.96
 49,702 14.80 15.04 14.32 0 0 0
22/11/2021
14.80
 151,600 15.04 15.12 14.40 100 10,000 -0.2
19/11/2021
15.04
 166,516 15.68 15.68 13.36 0 0 0
18/11/2021
15.68
 95,230 15.60 16.00 13.36 10,000 200 0.2
17/11/2021
15.60
 151,105 16.00 16.00 15.60 10,000 5,000 0.1
16/11/2021
16.00
 183,800 16.08 16.48 15.92 0 0 0
15/11/2021
16.08
 615,501 15.28 16.40 15.28 0 1,100 -0.0
12/11/2021
15.28
 373,246 14.96 15.28 14.96 800 0 0.0
11/11/2021
14.96
 270,000 14.72 15.12 14.72 0 0 0
10/11/2021
14.72
 83,500 14.64 14.80 14.48 0 1,100 -0.0
09/11/2021
14.64
 37,301 14.72 14.72 14.56 100 0 0.0
08/11/2021
14.72
 63,100 14.64 14.96 14.56 0 0 0
05/11/2021
14.64
 72,900 14.64 14.64 14.48 0 0 0
04/11/2021
14.64
 34,939 14.56 14.64 14.48 100 0 0.0
03/11/2021
14.56
 47,901 14.72 14.72 14.48 100 0 0.0
02/11/2021
14.72
 54,400 14.88 14.88 14.56 0 0 0
01/11/2021
14.88
 67,100 14.64 15.04 14.64 0 0 0
29/10/2021
14.64
 60,800 14.48 14.64 14.48 0 0 0
28/10/2021
14.48
 48,800 14.56 14.56 14.48 0 10 -0.0
27/10/2021
14.56
 56,000 14.48 14.56 14.40 0 0 0
26/10/2021
14.48
 24,300 14.48 14.56 14.48 0 0 0
25/10/2021
14.48
 24,700 14.48 14.56 14.48 0 0 0
22/10/2021
14.48
 47,800 14.48 14.64 14.48 0 0 0
21/10/2021
14.48
 34,000 14.56 14.56 14.40 100 0 0.0
20/10/2021
14.56
 35,300 14.64 14.80 14.48 0 0 0
19/10/2021
14.64
 39,100 14.48 14.64 14.40 0 0 0
18/10/2021
14.48
 57,500 14.56 14.56 14.48 0 0 0
15/10/2021
14.56
 91,900 14.64 14.64 14.48 5,000 0 0.1
14/10/2021
14.64
 41,000 14.56 14.72 14.56 0 0 0
13/10/2021
14.56
 59,100 14.64 14.64 14.40 0 0 0
12/10/2021
14.64
 68,300 14.72 14.72 14.56 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |