CTCP Cấp nước Hải Phòng (hpw)

22.70
-0.50
(-2.16%)
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
(2026-03-31) 		-0.20 -0.87% 9,100 0 0
22.70
23.80
22.70
2 tháng
(2026-03-02) 		-1.30 -5.42% 82,200 -400 -0.0
20.50
24
22.70
3 tháng
(2026-01-30) 		2 9.66% 89,000 -400 -0.0
20.50
24.40
22.70
6 tháng
(2025-11-03) 		1.70 8.10% 160,700 -500 -0.0
19.10
27
22.70
12 tháng
(2025-05-05) 		2.08 10.08% 537,100 7,400 -0.0
17.30
27
22.70
24 tháng
(2024-05-10) 		4.76 26.57% 767,095 15,900 0.2
15.44
27
22.70
36 tháng
(2023-05-16) 		7.90 53.40% 998,195 44,300 0.7
12.62
27
22.70
60 tháng
(2021-05-26) 		10.71 89.28% 1,463,920 94,600 1.5
10.71
27
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2021
13.35
 0 13.35 13.35 13.35 0 0 0
01/11/2021
13.35
 101 11.67 13.35 13.35 0 0 0
29/10/2021
11.67
 0 11.67 11.67 11.67 0 0 0
28/10/2021
11.67
 100 13.59 13.59 11.67 0 0 0
27/10/2021
13.59
 0 13.59 13.59 13.59 0 0 0
26/10/2021
13.59
 0 13.59 13.59 13.59 0 0 0
25/10/2021
13.59
 0 13.59 13.59 13.59 0 0 0
22/10/2021
13.59
 2,500 13.59 13.59 13.59 0 0 0
21/10/2021
13.59
 0 13.59 13.59 13.59 0 0 0
20/10/2021
13.59
 2,600 13.59 13.59 13.59 0 0 0
19/10/2021
13.59
 0 13.59 13.59 13.59 0 0 0
18/10/2021
13.59
 900 13.59 13.59 13.59 0 0 0
15/10/2021
13.59
 0 13.59 13.59 13.59 0 0 0
14/10/2021
13.59
 0 13.59 13.59 13.59 0 0 0
13/10/2021
13.59
 0 13.59 13.59 13.59 0 0 0
12/10/2021
13.59
 0 13.59 13.59 13.59 0 0 0
11/10/2021
13.59
 1,300 13.43 13.59 13.59 0 0 0
08/10/2021
13.43
 1,200 12.95 13.43 13.43 0 0 0
07/10/2021
12.95
 100 12.95 12.95 12.95 0 0 0
06/10/2021
12.95
 0 12.95 12.95 12.95 0 0 0
05/10/2021
12.95
 1,800 11.27 12.95 12.95 0 0 0
04/10/2021
11.27
 100 12.95 12.95 11.27 0 0 0
01/10/2021
12.95
 0 12.95 12.95 12.95 0 0 0
30/09/2021
12.95
 100 12.79 12.95 12.95 0 0 0
29/09/2021
12.79
 0 12.79 12.79 12.79 0 0 0
28/09/2021
12.79
 500 12.95 12.95 12.79 0 0 0
27/09/2021
12.95
 800 12.95 12.95 12.95 0 0 0
24/09/2021
12.95
 0 12.95 12.95 12.95 0 0 0
23/09/2021
12.95
 0 12.95 12.95 12.95 0 0 0
22/09/2021
12.95
 100 13.11 13.11 12.95 0 0 0
21/09/2021
13.11
 200 12.79 13.11 13.11 0 0 0
20/09/2021
12.79
 531 14.15 14.15 12.79 0 0 0
17/09/2021
14.15
 200 13.11 14.15 14.15 0 0 0
16/09/2021
13.11
 910 12.79 13.11 13.11 0 0 0
15/09/2021
12.79
 5,000 13.11 13.11 12.79 0 0 0
14/09/2021
13.11
 1,000 13.11 13.11 13.11 0 0 0
13/09/2021
13.11
 900 13.19 13.19 13.11 0 0 0
10/09/2021
13.19
 3,500 14.15 14.15 13.19 0 0 0
09/09/2021
14.15
 0 14.15 14.15 14.15 0 0 0
08/09/2021
14.15
 0 13.35 14.15 14.15 0 0 0
07/09/2021
13.35
 4,500 13.43 14.39 13.35 0 0 0
06/09/2021
13.43
 1,500 12.79 13.43 12.79 0 0 0
01/09/2021
12.79
 400 13.11 13.11 12.79 0 0 0
31/08/2021
13.11
 1,800 13.03 13.19 13.03 0 0 0
30/08/2021
13.03
 0 12.87 13.03 13.03 0 0 0
27/08/2021
12.87
 5,000 13.59 13.59 12.87 0 0 0
26/08/2021
13.59
 1,200 13.43 14.47 13.59 0 0 0
25/08/2021
13.43
 0 13.43 13.43 13.43 0 0 0
24/08/2021
13.43
 0 13.19 13.43 13.43 0 0 0
23/08/2021
13.19
 1,700 14.79 14.79 13.19 0 0 0
20/08/2021
14.79
 2,000 13.19 15.03 14.79 0 0 0
19/08/2021
13.19
 7,000 13.59 13.59 12.79 0 0 0
18/08/2021
13.59
 200 13.59 14.71 13.59 0 0 0
17/08/2021
13.59
 100 14.95 14.95 13.59 0 0 0
16/08/2021
14.95
 3,000 15.11 15.11 13.03 0 0 0
13/08/2021
15.11
 200 13.51 15.11 14.87 0 0 0
12/08/2021
13.51
 7,300 14.79 14.79 13.51 0 0 0
11/08/2021
14.79
 200 14.79 16.87 14.79 0 0 0
10/08/2021
14.79
 100 14.23 14.79 14.79 0 0 0
09/08/2021
14.23
 3,200 14.39 14.39 12.79 0 0 0
06/08/2021
14.39
 6,400 12.79 14.63 11.99 0 0 0
05/08/2021
12.79
 0 12.79 12.79 12.79 0 0 0
04/08/2021
12.79
 100 13.67 13.67 12.79 0 0 0
03/08/2021
13.67
 100 11.99 13.67 13.67 0 0 0
02/08/2021
11.99
 0 11.99 11.99 11.99 0 0 0
30/07/2021
11.99
 0 11.99 11.99 11.99 0 0 0
29/07/2021
11.99
 0 11.99 11.99 11.99 0 0 0
28/07/2021
11.99
 0 11.99 11.99 11.99 0 0 0
27/07/2021
11.99
 0 11.99 11.99 11.99 0 0 0
26/07/2021
11.99
 2,500 10.71 11.99 11.99 0 0 0
23/07/2021
10.71
 0 10.71 10.71 10.71 0 0 0
22/07/2021
10.71
 100 12.47 12.47 10.71 0 0 0
21/07/2021
12.47
 0 12.47 12.47 12.47 0 0 0
20/07/2021
12.47
 0 12.47 12.47 12.47 0 0 0
19/07/2021
12.47
 0 12.47 12.47 12.47 0 0 0
16/07/2021
12.47
 0 12.47 12.47 12.47 0 0 0
15/07/2021
12.47
 10,500 10.87 12.47 12.39 0 0 0
14/07/2021
10.87
 100 12.63 12.63 10.87 0 0 0
13/07/2021
12.63
 8,100 11.19 12.63 9.67 0 0 0
12/07/2021
11.19
 100 13.03 13.03 11.19 0 0 0
09/07/2021
13.03
 0 12.79 13.03 13.03 0 0 0
08/07/2021
12.79
 400 11.99 13.19 12.79 0 0 0
07/07/2021
11.99
 0 11.99 11.99 11.99 0 0 0
06/07/2021
11.99
 500 12.07 12.07 11.99 0 0 0
05/07/2021
12.07
 4,100 12.63 12.63 12.07 0 0 0
02/07/2021
12.63
 5,500 12.79 13.11 12.55 0 0 0
01/07/2021
12.79
 1,000 13.03 13.03 12.71 0 0 0
30/06/2021
13.03
 0 13.03 13.03 13.03 0 0 0
29/06/2021
13.03
 100 12.15 13.03 13.03 0 0 0
28/06/2021
12.15
 100 12.15 12.15 12.15 0 0 0
25/06/2021
12.15
 1,000 12.07 12.15 10.31 0 0 0
24/06/2021
12.07
 100 13.59 13.59 12.07 0 0 0
23/06/2021
13.59
 1,200 13.35 14.87 13.59 0 0 0
22/06/2021
13.35
 800 13.19 15.03 13.35 0 0 0
21/06/2021
13.19
 4,400 15.51 15.51 13.19 0 0 0
18/06/2021
15.51
 500 15.11 15.51 15.51 0 0 0
17/06/2021
15.11
 5,000 15.99 15.99 12.79 0 0 0
16/06/2021
15.99
 2,900 13.91 16.39 12.31 0 0 0
15/06/2021
13.91
 2,000 13.67 15.59 13.91 0 0 0
14/06/2021
13.67
 500 11.99 13.67 13.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |