CTCP Điện Nước Lắp máy Hải Phòng (dnc)

49.50
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
(2026-08-12) 		-1.50 -2.94% 12,000 0 0
46
51
49.50
2 tháng
(2026-07-13) 		-0.50 -1% 13,400 0 0
46
51
49.50
3 tháng
(2026-06-15) 		-1.30 -2.56% 15,100 0 0
46
51
49.50
6 tháng
(2026-03-16) 		-7.50 -13.16% 49,200 -1,000 0
46
61.10
49.50
12 tháng
(2025-09-16) 		-8.36 -14.45% 105,900 -1,000 0
46
61.49
49.50
24 tháng
(2024-09-23) 		5.38 12.20% 268,605 -6,486 -0.4
44.12
65.04
49.50
36 tháng
(2023-09-27) 		27.95 129.66% 309,108 -7,486 -0.4
21.55
65.04
49.50
60 tháng
(2021-10-07) 		26.86 118.68% 362,015 -10,286 -0.5
18.28
65.04
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
12/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
08/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
07/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
06/04/2022
38.83
 0 38.83 38.83 38.83 0 0 0
05/04/2022
38.83
 100 35.33 38.83 38.83 100 100 0
04/04/2022
35.33
 0 35.33 35.33 35.33 0 0 0
01/04/2022
35.33
 0 35.33 35.33 35.33 0 0 0
31/03/2022
35.33
 100 32.13 35.33 35.33 100 0 0.0
30/03/2022
32.13
 0 32.13 32.13 32.13 0 0 0
29/03/2022
32.13
 0 32.13 32.13 32.13 0 0 0
28/03/2022
32.13
 100 29.22 32.13 32.13 100 100 0
25/03/2022
29.22
 0 29.22 29.22 29.22 0 0 0
24/03/2022
29.22
 0 29.22 29.22 29.22 0 0 0
23/03/2022
29.22
 0 29.22 29.22 29.22 0 0 0
22/03/2022
29.22
 0 29.22 29.22 29.22 0 0 0
21/03/2022
29.22
 0 29.22 29.22 29.22 0 0 0
18/03/2022
29.22
 100 26.56 29.22 29.22 100 0 0.0
17/03/2022
26.56
 0 26.56 26.56 26.56 0 0 0
16/03/2022
26.56
 0 26.56 26.56 26.56 0 0 0
15/03/2022
26.56
 0 26.56 26.56 26.56 0 0 0
14/03/2022
26.56
 0 26.56 26.56 26.56 0 0 0
11/03/2022
26.56
 500 24.45 26.90 26.56 100 400 -0.0
10/03/2022
24.45
 0 24.45 24.45 24.45 0 0 0
09/03/2022
24.45
 400 24.45 26.90 24.45 400 0 0.0
08/03/2022
24.45
 0 24.45 24.45 24.45 0 0 0
07/03/2022
24.45
 200 25.30 27.83 24.45 100 100 0
04/03/2022
25.30
 0 25.30 25.30 25.30 0 0 0
03/03/2022
25.30
 100 25.55 25.55 25.30 0 100 -0.0
02/03/2022
25.55
 0 25.55 25.55 25.55 0 0 0
01/03/2022
25.55
 400 23.23 25.55 25.55 100 300 -0.0
28/02/2022
23.23
 0 23.23 23.23 23.23 0 0 0
25/02/2022
23.23
 700 24.45 24.45 23.19 0 500 -0.0
24/02/2022
24.45
 1,600 24.45 24.45 24.45 0 400 -0.0
23/02/2022
24.45
 2,100 25.93 28.50 24.45 100 0 0.0
22/02/2022
25.93
 0 25.93 25.93 25.93 0 0 0
21/02/2022: Cổ tức tiền mặt tỉ lệ: 15%
21/02/2022
25.93
 0 25.93 25.93 25.93 0 0 0
18/02/2022
25.93
 0 25.93 25.93 25.93 0 0 0
17/02/2022
25.93
 0 25.93 25.93 25.93 0 0 0
16/02/2022
25.93
 300 26.26 26.26 25.93 0 0 0
15/02/2022
26.26
 300 26.26 26.26 26.26 0 0 0
14/02/2022
26.26
 100 23.87 26.26 26.26 100 100 0
11/02/2022
23.87
 0 23.87 23.87 23.87 0 0 0
10/02/2022
23.87
 100 26.26 26.26 23.87 0 0 0
09/02/2022
26.26
 75 26.26 26.26 26.26 0 0 0
08/02/2022
26.26
 0 26.26 26.26 26.26 0 0 0
07/02/2022
26.26
 100 23.87 26.26 26.26 100 100 0
28/01/2022
23.87
 0 23.87 23.87 23.87 0 0 0
27/01/2022
23.87
 2,000 25.11 25.11 23.87 0 0 0
26/01/2022
25.11
 0 25.11 25.11 25.11 0 0 0
25/01/2022
25.11
 0 25.11 25.11 25.11 0 0 0
24/01/2022
25.11
 0 25.11 25.11 25.11 0 0 0
21/01/2022
25.11
 0 25.11 25.11 25.11 0 0 0
20/01/2022
25.11
 0 25.11 25.11 25.11 0 0 0
19/01/2022
25.11
 0 25.11 25.11 25.11 0 0 0
18/01/2022
25.11
 0 25.11 25.11 25.11 0 0 0
17/01/2022
25.11
 0 25.11 25.11 25.11 0 0 0
14/01/2022
25.11
 0 25.11 25.11 25.11 0 0 0
13/01/2022
25.11
 120 22.84 25.11 25.11 100 0 0.0
12/01/2022
22.84
 100 25.35 25.35 22.84 0 0 0
11/01/2022
25.35
 0 25.35 25.35 25.35 0 0 0
10/01/2022
25.35
 0 25.35 25.35 25.35 0 0 0
07/01/2022
25.35
 0 25.35 25.35 25.35 0 0 0
06/01/2022
25.35
 0 25.35 25.35 25.35 0 75 -0.0
05/01/2022
25.35
 0 25.35 25.35 25.35 0 0 0
04/01/2022
25.35
 0 25.35 25.35 25.35 0 0 0
31/12/2021
25.35
 0 25.35 25.35 25.35 0 0 0
30/12/2021
25.35
 0 25.35 25.35 25.35 0 0 0
29/12/2021
25.35
 100 25.35 25.35 25.35 100 0 0.0
28/12/2021
25.35
 0 25.35 25.35 25.35 0 0 0
27/12/2021
25.35
 0 25.35 25.35 25.35 0 0 0
24/12/2021
25.35
 0 25.35 25.35 25.35 0 0 0
23/12/2021
25.35
 0 25.35 25.35 25.35 0 0 0
22/12/2021
25.35
 0 25.35 25.35 25.35 0 0 0
21/12/2021
25.35
 0 25.35 25.35 25.35 0 0 0
20/12/2021
25.35
 0 25.35 25.35 25.35 0 0 0
17/12/2021
25.35
 0 25.35 25.35 25.35 0 0 0
16/12/2021
25.35
 0 25.35 25.35 25.35 0 0 0
15/12/2021
25.35
 0 25.35 25.35 25.35 0 0 0
14/12/2021
25.35
 19 25.35 25.35 25.35 0 0 0
13/12/2021
25.35
 0 25.35 25.35 25.35 0 0 0
10/12/2021
25.35
 800 28.15 28.15 25.35 0 0 0
09/12/2021
28.15
 0 28.15 28.15 28.15 0 0 0
08/12/2021
28.15
 0 28.15 28.15 28.15 0 0 0
07/12/2021
28.15
 0 28.15 28.15 28.15 0 0 0
06/12/2021
28.15
 0 28.15 28.15 28.15 0 0 0
03/12/2021
28.15
 0 28.15 28.15 28.15 0 0 0
02/12/2021
28.15
 0 28.15 28.15 28.15 0 0 0
01/12/2021
28.15
 0 28.15 28.15 28.15 0 0 0
30/11/2021
28.15
 0 28.15 28.15 28.15 0 0 0
29/11/2021
28.15
 0 28.15 28.15 28.15 0 0 0
26/11/2021
28.15
 0 28.15 28.15 28.15 0 0 0
25/11/2021
28.15
 0 28.15 28.15 28.15 0 0 0
24/11/2021
28.15
 200 25.60 28.15 23.05 0 0 0
23/11/2021
25.60
 0 25.60 25.60 25.60 0 0 0
22/11/2021
25.60
 0 25.60 25.60 25.60 0 0 0
19/11/2021
25.60
 0 25.60 25.60 25.60 0 0 0
18/11/2021
25.60
 100 23.34 25.60 25.60 100 0 0.0
17/11/2021
23.34
 3,231 25.93 25.93 23.34 0 800 -0.0
16/11/2021
25.93
 0 25.93 25.93 25.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |