CTCP Cấp nước Hải Phòng (hpw)

22.30
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
(2026-05-20) 		-1.10 -4.70% 8,000 0 0
21.50
23.40
22.30
2 tháng
(2026-04-20) 		-0.60 -2.62% 12,300 0 0
20.80
24
22.30
3 tháng
(2026-03-23) 		0.80 3.72% 25,000 0 0
20.80
24
22.30
6 tháng
(2025-12-22) 		1.30 6.19% 135,800 -400 -0.0
19.70
27
22.30
12 tháng
(2025-06-24) 		4 21.86% 378,600 -500 -0.0
18
27
22.30
24 tháng
(2024-07-01) 		6.28 39.23% 690,175 15,600 0.2
15.44
27
22.30
36 tháng
(2023-07-05) 		7.50 50.69% 962,695 26,700 0.4
12.62
27
22.30
60 tháng
(2021-07-15) 		9.83 78.79% 1,426,220 94,600 1.5
10.71
27
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2022
16.88
 100 19.69 19.69 16.88 0 0 0
18/05/2022
19.69
 100 23.16 23.16 19.69 0 0 0
17/05/2022
23.16
 0 23.16 23.16 23.16 0 0 0
16/05/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
16/05/2022
23.16
 500 20.31 23.16 23.16 0 0 0
13/05/2022
20.31
 121 19.51 20.31 20.31 0 0 0
12/05/2022
19.51
 400 19.11 19.99 15.67 0 0 0
11/05/2022
19.11
 5,400 15.59 19.43 17.11 0 0 0
10/05/2022
15.59
 700 14.23 17.83 15.59 0 0 0
09/05/2022
14.23
 200 14.79 16.87 14.23 0 0 0
06/05/2022
14.79
 0 14.79 14.79 14.79 0 0 0
05/05/2022
14.79
 100 14.15 14.79 14.79 0 0 0
04/05/2022
14.15
 0 14.15 14.15 14.15 0 0 0
29/04/2022
14.15
 1,500 13.91 14.15 14.15 1,500 0 0.0
28/04/2022
13.91
 0 13.91 13.91 13.91 0 0 0
27/04/2022
13.91
 0 13.91 13.91 13.91 0 0 0
26/04/2022
13.91
 100 15.99 15.99 13.91 0 0 0
25/04/2022
15.99
 7,520 13.99 15.99 15.91 0 0 0
22/04/2022
13.99
 3,500 13.67 13.99 13.99 0 0 0
21/04/2022
13.67
 0 13.59 13.67 13.59 0 0 0
20/04/2022
13.59
 7,200 13.83 13.83 13.59 3,600 0 0.1
19/04/2022
13.83
 2,200 14.23 14.23 13.83 0 0 0
18/04/2022
14.23
 2,400 14.47 14.47 14.23 0 0 0
15/04/2022
14.47
 0 14.47 14.47 14.47 0 0 0
14/04/2022
14.47
 0 14.47 14.47 14.47 0 0 0
13/04/2022
14.47
 0 14.47 14.47 14.47 0 0 0
12/04/2022
14.47
 1,000 13.99 14.47 14.47 0 0 0
08/04/2022
13.99
 200 13.43 13.99 13.51 0 0 0
07/04/2022
13.43
 400 13.51 13.51 13.43 0 0 0
06/04/2022
13.51
 0 13.51 13.51 13.51 0 0 0
05/04/2022
13.51
 0 15.99 13.51 13.51 0 0 0
04/04/2022
15.99
 700 14.23 15.99 12.55 0 0 0
01/04/2022
14.23
 3,400 12.39 14.23 14.23 0 0 0
31/03/2022
12.39
 100 13.75 13.75 12.39 0 0 0
30/03/2022
13.75
 0 13.75 13.75 13.75 0 0 0
29/03/2022
13.75
 100 15.19 15.19 13.75 0 0 0
28/03/2022
15.19
 100 15.19 15.19 15.19 0 0 0
25/03/2022
15.19
 0 15.19 15.19 15.19 0 0 0
24/03/2022
15.19
 0 15.19 15.19 15.19 0 0 0
23/03/2022
15.19
 0 15.19 15.19 15.19 0 0 0
22/03/2022
15.19
 200 15.11 15.19 15.19 0 0 0
21/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
18/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
17/03/2022
15.11
 1,000 15.11 15.11 15.11 0 0 0
16/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
15/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
14/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
11/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
10/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
09/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
08/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
07/03/2022
15.11
 0 15.11 15.11 15.11 0 0 0
04/03/2022
15.11
 100 13.19 15.11 15.11 0 0 0
03/03/2022
13.19
 100 15.27 15.27 13.19 0 0 0
02/03/2022
15.27
 100 15.27 15.27 15.27 0 0 0
01/03/2022
15.27
 0 15.27 15.27 15.27 0 0 0
28/02/2022
15.27
 0 15.27 15.27 15.27 0 0 0
25/02/2022
15.27
 0 15.27 15.27 15.27 0 0 0
24/02/2022
15.27
 0 15.83 15.27 15.27 0 0 0
23/02/2022
15.83
 16,100 14.39 15.83 14.79 0 0 0
22/02/2022
14.39
 1,500 14.39 14.39 14.39 0 0 0
21/02/2022
14.39
 1,800 14.39 14.79 14.39 0 0 0
18/02/2022
14.39
 0 14.39 14.39 14.39 0 0 0
17/02/2022
14.39
 500 14.79 14.79 14.39 0 0 0
16/02/2022
14.79
 0 14.79 14.79 14.79 0 0 0
15/02/2022
14.79
 1,500 13.99 14.79 14.79 0 0 0
14/02/2022
13.99
 0 13.99 13.99 13.99 0 0 0
11/02/2022
13.99
 0 13.99 13.99 13.99 0 0 0
10/02/2022
13.99
 2,100 13.99 13.99 13.99 0 0 0
09/02/2022
13.99
 0 13.99 13.99 13.99 0 0 0
08/02/2022
13.99
 0 13.99 13.99 13.99 0 0 0
07/02/2022
13.99
 0 13.99 13.99 13.99 0 0 0
28/01/2022
13.99
 0 13.99 13.99 13.99 0 0 0
27/01/2022
13.99
 0 13.99 13.99 13.99 0 0 0
26/01/2022
13.99
 0 13.99 13.99 13.99 0 0 0
25/01/2022
13.99
 0 13.99 13.99 13.99 0 0 0
24/01/2022
13.99
 100 14.39 14.39 13.99 0 0 0
21/01/2022
14.39
 0 14.39 14.39 14.39 0 0 0
20/01/2022
14.39
 0 14.39 14.39 14.39 0 0 0
19/01/2022
14.39
 0 14.39 14.39 14.39 0 0 0
18/01/2022
14.39
 0 14.39 14.39 14.39 0 0 0
17/01/2022
14.39
 0 14.39 14.39 14.39 0 0 0
14/01/2022
14.39
 0 14.39 14.39 14.39 0 0 0
13/01/2022
14.39
 0 14.39 14.39 14.39 0 0 0
12/01/2022
14.39
 0 14.39 14.39 14.39 0 0 0
11/01/2022
14.39
 10,500 14.79 14.79 14.39 0 0 0
10/01/2022
14.79
 3,500 14.71 14.79 14.79 0 0 0
07/01/2022
14.71
 1,600 14.71 14.79 14.71 0 0 0
06/01/2022
14.71
 0 14.71 14.71 14.71 0 0 0
05/01/2022
14.71
 1,115 14.71 14.71 14.71 0 0 0
04/01/2022
14.71
 1,100 14.71 14.71 14.71 0 0 0
31/12/2021
14.71
 0 14.71 14.71 14.71 0 0 0
30/12/2021
14.71
 0 14.71 14.71 14.71 0 0 0
29/12/2021
14.71
 4,000 14.71 14.71 14.71 0 0 0
28/12/2021
14.71
 0 14.39 14.71 14.71 0 0 0
27/12/2021
14.39
 5,500 14.07 14.79 14.31 0 0 0
24/12/2021
14.07
 100 14.07 14.07 14.07 100 0 0.0
23/12/2021
14.07
 0 14.07 14.07 14.07 0 0 0
22/12/2021
14.07
 3,203 14.39 14.39 14.07 100 0 0.0
21/12/2021
14.39
 400 14.39 14.39 14.39 400 0 0.0
20/12/2021
14.39
 0 14.39 14.39 14.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |