CTCP Nhiệt điện Hải Phòng (hnd)

11.70
0.90
(8.33%)
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
(2026-02-11) 		0.20 1.85% 437,200 1,800 0.0
10.60
11.70
11.70
2 tháng
(2026-01-12) 		0.40 3.77% 782,100 2,800 0.0
10.60
11.70
11.70
3 tháng
(2025-12-15) 		0.40 3.77% 1,025,600 -2,200 -0.0
10.30
11.70
11.70
6 tháng
(2025-09-15) 		-0.70 -5.98% 2,457,500 -2,200 -0.0
10.30
11.70
11.70
12 tháng
(2025-03-18) 		-1.79 -14.01% 6,018,500 -18,200 -0.2
10.30
12.79
11.70
24 tháng
(2024-03-25) 		-2.51 -18.57% 11,611,412 -12,600 -0.1
10.30
15.33
11.70
36 tháng
(2023-03-29) 		-0.76 -6.44% 16,521,631 7,790 0.2
10.30
15.33
11.70
60 tháng
(2021-04-08) 		-5.42 -33% 44,274,678 -31,420 0.3
9.74
16.42
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/08/2021
14.56
 108,800 14.56 14.64 14.40 2,800 0 0.1
18/08/2021
14.56
 49,900 14.56 14.56 14.40 0 0 0
17/08/2021
14.56
 127,500 14.24 14.80 14.16 500 0 0.0
16/08/2021
14.24
 76,600 13.92 14.24 13.92 0 0 0
13/08/2021
13.92
 46,400 14.00 14.16 13.92 0 0 0
12/08/2021
14.00
 41,100 14.00 14.08 14.00 0 0 0
11/08/2021
14.00
 21,201 14.08 14.24 13.92 6,800 0 0.1
10/08/2021
14.08
 80,400 13.76 14.16 13.76 100 0 0.0
09/08/2021
13.76
 35,700 13.68 13.84 13.60 600 0 0.0
06/08/2021
13.68
 25,500 13.76 13.84 13.68 7,000 0 0.1
05/08/2021
13.76
 17,500 13.76 13.84 13.60 0 0 0
04/08/2021
13.76
 14,500 13.68 13.76 13.60 0 0 0
03/08/2021
13.68
 10,800 13.68 13.68 13.60 200 0 0.0
02/08/2021
13.68
 11,000 13.76 13.84 13.60 0 0 0
30/07/2021
13.76
 9,500 13.84 13.84 13.76 100 0 0.0
29/07/2021
13.84
 14,000 13.68 13.84 13.76 100 0 0.0
28/07/2021
13.68
 11,134 13.84 14.00 13.68 100 0 0.0
27/07/2021
13.84
 29,400 13.76 13.92 13.68 100 0 0.0
26/07/2021
13.76
 10,800 13.92 14.00 13.60 0 0 0
23/07/2021
13.92
 46,100 14.16 14.32 13.84 0 0 0
22/07/2021
14.16
 88,703 13.60 14.16 13.76 1,000 0 0.0
21/07/2021
13.60
 30,300 13.44 13.68 13.44 1,100 0 0.0
20/07/2021
13.44
 23,600 13.44 13.44 13.20 100 0 0.0
19/07/2021
13.44
 45,700 13.52 13.60 13.44 4,500 600 0.1
16/07/2021
13.52
 47,400 13.68 13.76 13.52 200 0 0.0
15/07/2021
13.68
 40,409 13.68 13.68 13.44 100 0 0.0
14/07/2021
13.68
 27,051 13.84 13.84 13.68 200 0 0.0
13/07/2021
13.84
 25,700 13.52 13.92 13.68 0 0 0
12/07/2021
13.52
 110,200 13.92 13.92 13.44 300 0 0.0
09/07/2021
13.92
 55,100 13.84 13.92 13.68 0 0 0
08/07/2021
13.84
 34,600 13.92 14.00 13.76 0 0 0
07/07/2021
13.92
 58,733 13.92 13.92 13.60 100 0 0.0
06/07/2021
13.92
 49,800 14.08 14.08 13.92 0 0 0
05/07/2021
14.08
 85,700 14.32 14.56 14.08 0 0 0
02/07/2021
14.32
 53,600 14.48 14.48 14.24 200 0 0.0
01/07/2021
14.48
 85,800 14.32 14.48 14.32 0 0 0
30/06/2021
14.32
 45,600 14.40 14.40 14.32 1,000 0 0.0
29/06/2021
14.40
 61,628 14.40 14.48 14.24 0 0 0
28/06/2021
14.40
 45,711 14.48 14.48 14.32 0 0 0
25/06/2021: Cổ tức tiền mặt tỉ lệ: 7%
25/06/2021
14.48
 67,300 14.48 14.56 14.32 0 0 0
24/06/2021
14.48
 136,000 14.56 14.63 14.33 0 100 -0.0
23/06/2021
14.56
 53,700 14.79 14.87 14.40 1,700 0 0.0
22/06/2021
14.79
 111,000 14.87 15.02 14.79 0 0 0
21/06/2021
14.87
 287,851 14.56 15.02 14.56 0 0 0
18/06/2021
14.56
 115,300 14.48 14.56 14.40 0 0 0
17/06/2021
14.48
 52,000 14.48 14.56 14.25 100 0 0.0
16/06/2021
14.48
 65,670 14.48 14.63 14.33 100 0 0.0
15/06/2021
14.48
 197,151 13.94 14.71 13.86 0 1,700 -0.0
14/06/2021
13.94
 71,900 13.79 13.94 13.79 0 0 0
11/06/2021
13.79
 57,630 13.71 13.86 13.79 0 0 0
10/06/2021
13.71
 86,700 13.86 13.86 13.48 0 0 0
09/06/2021
13.86
 60,300 13.63 13.86 13.71 0 0 0
08/06/2021
13.63
 105,328 13.71 14.02 13.63 0 0 0
07/06/2021
13.71
 90,800 13.79 14.10 13.48 800 0 0.0
04/06/2021
13.79
 60,900 13.79 13.86 13.63 6,700 0 0.1
03/06/2021
13.79
 58,010 13.48 13.79 13.48 0 0 0
02/06/2021
13.48
 42,300 13.33 13.56 13.17 0 0 0
01/06/2021
13.33
 84,320 13.56 13.56 13.09 0 0 0
31/05/2021
13.56
 57,514 13.63 13.71 13.48 0 0 0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 7.25%
28/05/2021
13.63
 61,100 13.46 13.86 13.56 200 0 0.0
27/05/2021
13.46
 110,830 13.68 13.68 13.46 0 0 0
26/05/2021
13.68
 66,419 13.68 13.68 11.61 0 1,000 -0.0
25/05/2021
13.68
 67,500 13.46 13.68 13.53 0 0 0
24/05/2021
13.46
 61,700 13.46 13.61 13.39 0 0 0
21/05/2021
13.46
 61,900 13.46 13.46 13.31 300 20,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |