CTCP Điện Nước Lắp máy Hải Phòng (dnc)

53
-4
(-7.02%)
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
(2026-02-23) 		-6.10 -9.67% 8,200 0 0
52
63.10
53
2 tháng
(2026-01-19) 		6.90 13.77% 35,900 0 0
50.10
63.10
53
3 tháng
(2025-12-18) 		8.50 17.53% 40,400 0 0
48.50
63.10
53
6 tháng
(2025-09-19) 		2.43 4.45% 56,300 0 0
48.50
63.10
53
12 tháng
(2025-03-24) 		1.72 3.12% 102,900 -2,900 -0.2
46.64
66.74
53
24 tháng
(2024-03-28) 		29.23 105.28% 229,662 -5,786 -0.4
27.77
66.74
53
36 tháng
(2023-04-03) 		38.24 203.91% 267,295 -7,386 -0.4
18.76
66.74
53
60 tháng
(2021-04-13) 		38.97 216.06% 360,618 -18,686 -1.0
18.03
66.74
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
23.69
 1,700 23.73 23.73 23.69 0 0 0
12/07/2021
23.73
 100 21.61 23.73 23.73 100 0 0.0
09/07/2021
21.61
 300 22.11 24.31 21.61 100 0 0.0
08/07/2021
22.11
 0 22.11 22.11 22.11 0 0 0
07/07/2021
22.11
 100 20.15 22.11 22.11 100 0 0.0
06/07/2021
20.15
 100 22.36 22.36 20.15 0 0 0
05/07/2021
22.36
 0 22.36 22.36 22.36 0 0 0
02/07/2021
22.36
 0 22.36 22.36 22.36 0 0 0
01/07/2021
22.36
 0 22.36 22.36 22.36 0 0 0
30/06/2021
22.36
 100 20.36 22.36 22.36 100 0 0.0
29/06/2021
20.36
 0 20.36 20.36 20.36 0 0 0
28/06/2021
20.36
 1,000 20.78 20.78 20.36 0 0 0
25/06/2021
20.78
 0 20.78 20.78 20.78 0 0 0
24/06/2021
20.78
 0 20.78 20.78 20.78 0 0 0
23/06/2021
20.78
 200 21.19 21.19 20.78 0 0 0
22/06/2021
21.19
 1,800 21.28 23.35 21.19 100 0 0.0
21/06/2021
21.28
 100 23.60 23.60 21.28 0 0 0
18/06/2021
23.60
 0 23.60 23.60 23.60 0 0 0
17/06/2021
23.60
 1,200 21.57 23.64 23.60 100 0 0.0
16/06/2021
21.57
 300 23.93 23.93 21.57 0 0 0
15/06/2021
23.93
 100 21.82 23.93 23.93 100 0 0.0
14/06/2021
21.82
 200 24.23 24.23 21.82 0 0 0
11/06/2021
24.23
 0 24.23 24.23 24.23 0 0 0
10/06/2021
24.23
 500 24.23 24.23 24.23 500 500 0
09/06/2021
24.23
 0 24.23 24.23 24.23 0 0 0
08/06/2021
24.23
 100 22.06 24.23 24.23 100 0 0.0
07/06/2021
22.06
 300 24.52 24.52 22.06 0 0 0
04/06/2021
24.52
 0 24.52 24.52 24.52 0 0 0
03/06/2021
24.52
 300 24.93 24.93 24.52 0 0 0
02/06/2021
24.93
 0 24.93 24.93 24.93 0 0 0
01/06/2021
24.93
 0 24.93 24.93 24.93 0 0 0
31/05/2021
24.93
 200 25.18 25.18 22.69 0 100 -0.0
28/05/2021
25.18
 0 25.18 25.18 25.18 0 0 0
27/05/2021
25.18
 100 22.90 25.18 25.18 100 0 0.0
26/05/2021
22.90
 0 22.90 22.90 22.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |