CTCP Nhiệt điện Hải Phòng (hnd)

10.40
0.20
(1.96%)
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
(2026-05-18) 		-0.30 -2.83% 277,800 1,300 0
10.10
10.70
10.40
2 tháng
(2026-04-20) 		-0.80 -7.21% 459,800 1,300 0
10.10
11.20
10.40
3 tháng
(2026-03-19) 		-1.20 -10.43% 1,381,600 -21,700 0
10.10
12
10.40
6 tháng
(2025-12-19) 		-0.20 -1.90% 2,525,000 -5,900 0.2
10.10
12
10.40
12 tháng
(2025-06-23) 		-1.30 -11.23% 5,519,000 -17,400 0.1
10.10
12
10.40
24 tháng
(2024-06-27) 		-4.65 -31.08% 11,008,864 -22,000 0.1
10.10
14.95
10.40
36 tháng
(2023-07-03) 		-3.30 -24.25% 16,551,221 3,090 0.4
10.10
15.33
10.40
60 tháng
(2021-07-13) 		-3.54 -25.58% 39,475,334 -1,020 0.8
9.74
16.08
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/10/2021
14.72
 49,100 14.96 14.96 14.72 2,500 0 0.0
08/10/2021
14.96
 47,100 15.04 15.12 14.88 0 0 0
07/10/2021
15.04
 77,900 14.96 15.12 14.88 0 0 0
06/10/2021
14.96
 81,500 14.88 14.96 14.88 0 0 0
05/10/2021
14.88
 80,438 14.88 15.04 14.88 100 0 0.0
04/10/2021
14.88
 162,900 14.64 15.36 14.48 0 100 -0.0
01/10/2021
14.64
 6,900 14.80 14.80 14.56 0 0 0
30/09/2021
14.80
 31,000 15.04 15.20 14.80 0 0 0
29/09/2021
15.04
 210,000 14.56 15.12 14.32 0 0 0
28/09/2021
14.56
 69,600 14.48 14.56 14.24 0 0 0
27/09/2021
14.48
 86,303 14.56 14.64 14.40 100 0 0.0
24/09/2021
14.56
 24,801 14.56 14.56 14.48 0 0 0
23/09/2021
14.56
 35,400 14.64 14.72 14.40 0 0 0
22/09/2021
14.64
 37,137 14.48 14.72 14.40 0 0 0
21/09/2021
14.48
 77,910 14.56 14.56 14.24 200 0 0.0
20/09/2021
14.56
 68,610 14.72 14.88 14.56 100 0 0.0
17/09/2021
14.72
 62,900 14.40 14.72 14.32 0 200 -0.0
16/09/2021
14.40
 63,062 14.48 14.64 14.32 0 0 0
15/09/2021
14.48
 57,500 14.48 14.48 14.24 0 0 0
14/09/2021
14.48
 97,600 14.56 14.64 14.40 300 0 0.0
13/09/2021
14.56
 88,100 14.48 14.88 14.48 0 0 0
10/09/2021
14.48
 79,700 14.88 15.04 14.40 0 0 0
09/09/2021
14.88
 120,100 14.80 14.88 14.40 0 0 0
08/09/2021
14.80
 94,621 15.04 15.04 14.80 1,200 0 0.0
07/09/2021
15.04
 218,076 15.28 15.60 14.96 0 0 0
06/09/2021
15.28
 339,500 15.28 15.28 15.04 0 0 0
01/09/2021
15.28
 157,600 15.20 15.36 14.96 0 2,800 -0.1
31/08/2021
15.20
 144,000 15.36 15.68 15.20 0 1,600 -0.0
30/08/2021
15.36
 587,551 14.48 15.60 14.40 0 200 -0.0
27/08/2021
14.48
 178,900 14.16 14.56 13.92 0 0 0
26/08/2021
14.16
 36,400 14.24 14.24 14.08 0 0 0
25/08/2021
14.24
 34,200 14.16 14.32 14.00 0 0 0
24/08/2021
14.16
 94,108 14.08 14.40 14.00 0 0 0
23/08/2021
14.08
 73,200 14.48 14.56 14.08 500 0 0.0
20/08/2021
14.48
 109,100 14.56 14.72 14.40 400 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |