CTCP Điện Nước Lắp máy Hải Phòng (dnc)

50.80
-0.20
(-0.39%)
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
(2026-05-13) 		0 0% 400 0 0
50.80
51
50.80
2 tháng
(2026-04-13) 		-3 -5.56% 22,400 -1,000 0
50.10
61.10
50.80
3 tháng
(2026-03-16) 		-6 -10.53% 34,000 -1,000 0
50.10
61.10
50.80
6 tháng
(2025-12-15) 		3.74 7.91% 72,600 -1,000 0
47.26
61.49
50.80
12 tháng
(2025-06-17) 		-6.38 -11.13% 123,500 -3,900 -0.2
47.26
65.04
50.80
24 tháng
(2024-06-24) 		20.71 68.36% 257,206 -6,486 -0.4
30.29
65.04
50.80
36 tháng
(2023-06-28) 		29.06 132.42% 295,909 -8,186 -0.4
21.55
65.04
50.80
60 tháng
(2021-07-08) 		29.46 136.75% 370,277 -19,686 -1.0
18.28
65.04
50.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
21.06
 1,000 21.06 21.06 21.06 0 1,000 -0.1
16/08/2021
21.06
 3,300 21.06 21.06 21.06 0 2,400 -0.1
13/08/2021
21.06
 6,400 21.06 21.06 21.02 0 4,000 -0.2
12/08/2021
21.06
 0 21.06 21.06 21.06 0 0 0
11/08/2021
21.06
 1,100 23.08 23.08 21.06 0 0 0
10/08/2021
23.08
 0 23.08 23.08 23.08 0 0 0
09/08/2021
23.08
 0 23.08 23.08 23.08 0 0 0
06/08/2021
23.08
 0 23.08 23.08 23.08 0 0 0
05/08/2021
23.08
 0 23.08 23.08 23.08 0 0 0
04/08/2021
23.08
 0 23.08 23.08 23.08 0 0 0
03/08/2021
23.08
 0 23.08 23.08 23.08 0 0 0
02/08/2021
23.08
 0 23.08 23.08 23.08 0 0 0
30/07/2021
23.08
 0 23.08 23.08 23.08 0 0 0
29/07/2021
23.08
 0 23.08 23.08 23.08 0 0 0
28/07/2021
23.08
 0 23.08 23.08 23.08 0 0 0
27/07/2021
23.08
 0 23.08 23.08 23.08 0 0 0
26/07/2021
23.08
 0 23.08 23.08 23.08 0 0 0
23/07/2021
23.08
 0 23.08 23.08 23.08 0 0 0
22/07/2021
23.08
 0 23.08 23.08 23.08 0 0 0
21/07/2021
23.08
 0 23.08 23.08 23.08 0 0 0
20/07/2021
23.08
 0 23.08 23.08 23.08 0 0 0
19/07/2021
23.08
 0 23.08 23.08 23.08 0 0 0
16/07/2021
23.08
 86 23.08 23.08 23.08 0 0 0
15/07/2021
23.08
 0 23.08 23.08 23.08 0 0 0
14/07/2021
23.08
 0 23.08 23.08 23.08 0 0 0
13/07/2021
23.08
 1,700 23.12 23.12 23.08 0 0 0
12/07/2021
23.12
 100 21.06 23.12 23.12 100 0 0.0
09/07/2021
21.06
 300 21.54 23.69 21.06 100 0 0.0
08/07/2021
21.54
 0 21.54 21.54 21.54 0 0 0
07/07/2021
21.54
 100 19.64 21.54 21.54 100 0 0.0
06/07/2021
19.64
 100 21.78 21.78 19.64 0 0 0
05/07/2021
21.78
 0 21.78 21.78 21.78 0 0 0
02/07/2021
21.78
 0 21.78 21.78 21.78 0 0 0
01/07/2021
21.78
 0 21.78 21.78 21.78 0 0 0
30/06/2021
21.78
 100 19.84 21.78 21.78 100 0 0.0
29/06/2021
19.84
 0 19.84 19.84 19.84 0 0 0
28/06/2021
19.84
 1,000 20.25 20.25 19.84 0 0 0
25/06/2021
20.25
 0 20.25 20.25 20.25 0 0 0
24/06/2021
20.25
 0 20.25 20.25 20.25 0 0 0
23/06/2021
20.25
 200 20.65 20.65 20.25 0 0 0
22/06/2021
20.65
 1,800 20.73 22.76 20.65 100 0 0.0
21/06/2021
20.73
 100 23.00 23.00 20.73 0 0 0
18/06/2021
23.00
 0 23.00 23.00 23.00 0 0 0
17/06/2021
23.00
 1,200 21.02 23.04 23.00 100 0 0.0
16/06/2021
21.02
 300 23.32 23.32 21.02 0 0 0
15/06/2021
23.32
 100 21.26 23.32 23.32 100 0 0.0
14/06/2021
21.26
 200 23.61 23.61 21.26 0 0 0
11/06/2021
23.61
 0 23.61 23.61 23.61 0 0 0
10/06/2021
23.61
 500 23.61 23.61 23.61 500 500 0
09/06/2021
23.61
 0 23.61 23.61 23.61 0 0 0
08/06/2021
23.61
 100 21.50 23.61 23.61 100 0 0.0
07/06/2021
21.50
 300 23.89 23.89 21.50 0 0 0
04/06/2021
23.89
 0 23.89 23.89 23.89 0 0 0
03/06/2021
23.89
 300 24.30 24.30 23.89 0 0 0
02/06/2021
24.30
 0 24.30 24.30 24.30 0 0 0
01/06/2021
24.30
 0 24.30 24.30 24.30 0 0 0
31/05/2021
24.30
 200 24.54 24.54 22.11 0 100 -0.0
28/05/2021
24.54
 0 24.54 24.54 24.54 0 0 0
27/05/2021
24.54
 100 22.31 24.54 24.54 100 0 0.0
26/05/2021
22.31
 0 22.31 22.31 22.31 0 0 0
25/05/2021
22.31
 5,800 20.57 22.55 22.31 100 0 0.0
24/05/2021
20.57
 300 22.84 22.84 20.57 0 0 0
21/05/2021
22.84
 0 22.84 22.84 22.84 0 0 0
20/05/2021
22.84
 0 22.84 22.84 22.84 0 0 0
19/05/2021
22.84
 100 20.77 22.84 22.84 100 0 0.0
18/05/2021
20.77
 200 20.77 22.84 20.77 100 0 0.0
17/05/2021
20.77
 800 23.04 25.31 20.77 100 0 0.0
14/05/2021
23.04
 0 23.04 23.04 23.04 0 0 0
13/05/2021
23.04
 0 23.04 23.04 23.04 0 0 0
12/05/2021
23.04
 1,000 21.22 23.04 19.11 0 0 0
11/05/2021
21.22
 200 23.57 23.57 21.22 0 0 0
10/05/2021
23.57
 0 23.57 23.57 23.57 0 0 0
07/05/2021
23.57
 100 21.46 23.57 23.57 100 0 0.0
06/05/2021
21.46
 4,141 23.81 23.81 21.46 0 0 0
05/05/2021
23.81
 400 23.85 23.85 21.50 0 0 0
04/05/2021
23.85
 0 23.85 23.85 23.85 0 0 0
29/04/2021
23.85
 0 23.85 23.85 23.85 0 0 0
28/04/2021
23.85
 100 22.72 23.85 23.85 0 0 0
27/04/2021
22.72
 0 22.72 22.72 22.72 0 0 0
26/04/2021
22.72
 0 22.72 22.72 22.72 0 0 0
23/04/2021
22.72
 0 22.72 22.72 22.72 0 0 0
22/04/2021
22.72
 100 20.65 22.72 22.72 0 0 0
20/04/2021
20.65
 200 21.22 23.32 20.65 100 200 -0.0
19/04/2021
21.22
 1,200 19.31 21.22 19.31 100 1,100 -0.0
16/04/2021
19.31
 1,100 17.57 19.31 15.83 0 0 0
15/04/2021
17.57
 0 17.57 17.57 17.57 0 0 0
14/04/2021
17.57
 0 17.57 17.57 17.57 0 0 0
13/04/2021
17.57
 100 19.52 19.52 17.57 0 0 0
12/04/2021
19.52
 0 19.52 19.52 19.52 0 0 0
09/04/2021
19.52
 0 19.52 19.52 19.52 0 0 0
08/04/2021
19.52
 0 19.52 19.52 19.52 0 0 0
07/04/2021
19.52
 0 19.52 19.52 19.52 0 0 0
06/04/2021
19.52
 0 19.52 19.52 19.52 0 0 0
05/04/2021
19.52
 0 19.52 19.52 19.52 0 0 0
02/04/2021
19.52
 0 19.52 19.52 19.52 0 0 0
01/04/2021
19.52
 165 20.25 20.25 19.52 0 100 -0.0
31/03/2021
20.25
 0 20.25 20.25 20.25 0 0 0
30/03/2021
20.25
 0 20.25 20.25 20.25 0 0 0
29/03/2021
20.25
 1,550 21.62 21.62 20.25 0 0 0
26/03/2021
21.62
 0 21.62 21.62 21.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |