CTCP Điện Nước Lắp máy Hải Phòng (dnc)

52.50
0.60
(1.16%)
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
(2025-12-29) 		1.90 3.80% 17,100 0 0
50
52.50
52.50
2 tháng
(2025-12-01) 		1.40 2.77% 19,200 0 0
48.50
52.50
52.50
3 tháng
(2025-10-30) 		1.90 3.80% 23,900 0 0
48.50
55
52.50
6 tháng
(2025-08-01) 		-5.03 -8.83% 44,800 0 0
48.50
60.46
52.50
12 tháng
(2025-02-03) 		-1.97 -3.65% 128,900 -5,143 -0.3
46.64
66.74
52.50
24 tháng
(2024-02-15) 		25.80 98.86% 207,202 -5,786 -0.4
26.10
66.74
52.50
36 tháng
(2023-02-13) 		27.62 113.73% 245,911 -7,886 -0.5
18.76
66.74
52.50
60 tháng
(2021-02-23) 		32.70 170.34% 346,520 -19,786 -1.1
17.12
66.74
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2021
22.90
 5,800 21.11 23.15 22.90 100 0 0.0
24/05/2021
21.11
 300 23.44 23.44 21.11 0 0 0
21/05/2021
23.44
 0 23.44 23.44 23.44 0 0 0
20/05/2021
23.44
 0 23.44 23.44 23.44 0 0 0
19/05/2021
23.44
 100 21.32 23.44 23.44 100 0 0.0
18/05/2021
21.32
 200 21.32 23.44 21.32 100 0 0.0
17/05/2021
21.32
 800 23.64 25.97 21.32 100 0 0.0
14/05/2021
23.64
 0 23.64 23.64 23.64 0 0 0
13/05/2021
23.64
 0 23.64 23.64 23.64 0 0 0
12/05/2021
23.64
 1,000 21.77 23.64 19.61 0 0 0
11/05/2021
21.77
 200 24.18 24.18 21.77 0 0 0
10/05/2021
24.18
 0 24.18 24.18 24.18 0 0 0
07/05/2021
24.18
 100 22.02 24.18 24.18 100 0 0.0
06/05/2021
22.02
 4,141 24.43 24.43 22.02 0 0 0
05/05/2021
24.43
 400 24.48 24.48 22.06 0 0 0
04/05/2021
24.48
 0 24.48 24.48 24.48 0 0 0
29/04/2021
24.48
 0 24.48 24.48 24.48 0 0 0
28/04/2021
24.48
 100 23.31 24.48 24.48 0 0 0
27/04/2021
23.31
 0 23.31 23.31 23.31 0 0 0
26/04/2021
23.31
 0 23.31 23.31 23.31 0 0 0
23/04/2021
23.31
 0 23.31 23.31 23.31 0 0 0
22/04/2021
23.31
 100 21.19 23.31 23.31 0 0 0
20/04/2021
21.19
 200 21.77 23.93 21.19 100 200 -0.0
19/04/2021
21.77
 1,200 19.82 21.77 19.82 100 1,100 -0.0
16/04/2021
19.82
 1,100 18.03 19.82 16.25 0 0 0
15/04/2021
18.03
 0 18.03 18.03 18.03 0 0 0
14/04/2021
18.03
 0 18.03 18.03 18.03 0 0 0
13/04/2021
18.03
 100 20.03 20.03 18.03 0 0 0
12/04/2021
20.03
 0 20.03 20.03 20.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |