CTCP Điện Nước Lắp máy Hải Phòng (dnc)

50.50
0
(0%)
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
(2025-11-05) 		-4.50 -8.18% 5,300 0 0
49.50
55
50.50
2 tháng
(2025-10-06) 		1.43 2.91% 11,200 0 0
49.07
55
50.50
3 tháng
(2025-09-08) 		-2.50 -4.72% 20,100 0 0
49.07
60.46
50.50
6 tháng
(2025-06-09) 		-9.96 -16.47% 51,300 -2,900 -0.2
49.07
66.74
50.50
12 tháng
(2024-12-10) 		-8.12 -13.86% 171,691 -5,393 -0.3
46.64
66.74
50.50
24 tháng
(2023-12-18) 		24.64 95.25% 219,008 -5,886 -0.4
23.76
66.74
50.50
36 tháng
(2022-12-21) 		26.22 107.96% 231,217 -7,086 -0.4
18.76
66.74
50.50
60 tháng
(2020-12-31) 		33.88 203.82% 692,150 -20,786 -1.1
16.62
66.74
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
20.78
 0 20.78 20.78 20.78 0 0 0
17/02/2021
20.78
 0 20.78 20.78 20.78 0 0 0
09/02/2021
20.78
 0 20.78 20.78 20.78 0 0 0
08/02/2021
20.78
 0 20.78 20.78 20.78 0 0 0
05/02/2021
20.78
 0 20.78 20.78 20.78 0 0 0
04/02/2021
20.78
 1,000 19.11 20.78 20.78 0 1,000 -0.1
03/02/2021
19.11
 0 19.11 19.11 19.11 0 0 0
02/02/2021
19.11
 0 19.11 19.11 19.11 0 0 0
01/02/2021
19.11
 300 20.78 20.78 19.11 0 0 0
29/01/2021
20.78
 0 20.78 20.78 20.78 0 0 0
28/01/2021
20.78
 0 20.78 20.78 20.78 0 0 0
27/01/2021
20.78
 0 20.78 20.78 20.78 0 0 0
26/01/2021
20.78
 0 20.78 20.78 20.78 0 0 0
25/01/2021
20.78
 0 20.78 20.78 20.78 0 0 0
22/01/2021
20.78
 0 20.78 20.78 20.78 0 0 0
21/01/2021
20.78
 33,100 22.02 22.02 20.78 0 0 0
20/01/2021
22.02
 0 22.02 22.02 22.02 0 0 0
19/01/2021
22.02
 0 22.02 22.02 22.02 0 0 0
18/01/2021
22.02
 0 22.02 22.02 22.02 0 0 0
15/01/2021
22.02
 6,600 24.31 26.72 22.02 0 0 0
14/01/2021
24.31
 400 22.11 24.31 24.31 0 0 0
13/01/2021
22.11
 3,900 24.52 24.52 22.06 0 0 0
12/01/2021
24.52
 1,000 24.89 24.89 24.52 0 0 0
11/01/2021
24.89
 16,000 22.65 24.89 24.89 0 0 0
08/01/2021
22.65
 299,230 20.61 22.65 19.11 0 0 0
07/01/2021
20.61
 1,000 18.74 20.61 20.61 0 0 0
06/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2021
18.74
 600 16.62 18.74 18.74 0 0 0
05/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
05/01/2021
16.62
 0 16.62 16.62 16.62 0 0 0
04/01/2021
16.62
 0 16.62 16.62 16.62 0 0 0
31/12/2020
16.62
 0 16.62 16.62 16.62 0 0 0
30/12/2020
16.62
 254 17.85 17.85 16.62 0 0 0
29/12/2020
17.85
 200 18.24 18.24 17.85 0 0 0
28/12/2020
18.24
 2,000 19.79 19.79 18.24 0 0 0
25/12/2020
19.79
 54 19.79 19.79 19.79 0 0 0
24/12/2020
19.79
 0 19.79 19.79 19.79 0 0 0
23/12/2020
19.79
 0 19.79 19.79 19.79 0 0 0
22/12/2020
19.79
 1,700 19.79 19.79 19.79 0 0 0
21/12/2020
19.79
 0 19.79 19.79 19.79 0 0 0
18/12/2020
19.79
 2,000 19.79 19.79 19.79 0 0 0
17/12/2020
19.79
 2,000 19.79 19.79 19.79 0 2,000 -0.1
16/12/2020
19.79
 1,300 19.79 19.79 19.79 0 1,000 -0.1
15/12/2020
19.79
 0 19.79 19.79 19.79 0 0 0
14/12/2020
19.79
 0 19.79 19.79 19.79 0 0 0
11/12/2020
19.79
 1,700 19.79 19.79 19.79 0 0 0
10/12/2020
19.79
 10,000 21.77 21.77 19.79 0 0 0
09/12/2020
21.77
 0 21.77 21.77 21.77 0 0 0
08/12/2020
21.77
 0 21.77 21.77 21.77 0 0 0
07/12/2020
21.77
 2,900 21.37 21.77 21.77 0 0 0
04/12/2020
21.37
 0 21.37 21.37 21.37 0 0 0
03/12/2020
21.37
 0 21.37 21.37 21.37 0 0 0
02/12/2020
21.37
 0 21.37 21.37 21.37 0 0 0
01/12/2020
21.37
 0 21.37 21.37 21.37 0 0 0
30/11/2020
21.37
 0 21.37 21.37 21.37 0 0 0
27/11/2020
21.37
 1,500 19.71 21.37 21.37 0 0 0
26/11/2020
19.71
 0 19.71 19.71 19.71 0 0 0
25/11/2020
19.71
 0 19.71 19.71 19.71 0 0 0
24/11/2020
19.71
 0 19.71 19.71 19.71 0 0 0
23/11/2020
19.71
 0 19.71 19.71 19.71 0 0 0
20/11/2020
19.71
 100 19.00 19.71 19.71 0 0 0
19/11/2020
19.00
 20,500 19.79 19.79 19.00 0 0 0
18/11/2020
19.79
 0 19.79 19.79 19.79 0 0 0
17/11/2020
19.79
 0 19.79 19.79 19.79 0 0 0
16/11/2020
19.79
 0 19.79 19.79 19.79 0 0 0
13/11/2020
19.79
 120,000 19.99 19.99 18.60 0 0 0
12/11/2020
19.99
 0 19.99 19.99 19.99 0 0 0
11/11/2020
19.99
 100 18.32 19.99 19.99 0 0 0
10/11/2020
18.32
 80,800 20.14 20.14 18.28 0 0 0
09/11/2020
20.14
 215 20.14 20.14 18.20 0 0 0
06/11/2020
20.14
 0 20.14 20.14 20.14 0 0 0
05/11/2020
20.14
 239 18.60 20.14 17.02 0 0 0
04/11/2020
18.60
 100 20.58 20.58 18.60 0 0 0
03/11/2020
20.58
 600 19.43 20.58 17.81 0 0 0
02/11/2020
19.43
 1,000 19.79 19.79 19.43 1,000 1,000 0
30/10/2020
19.79
 100 19.79 19.79 19.79 0 100 -0.0
29/10/2020
19.79
 20,117 20.97 20.97 19.47 0 0 0
28/10/2020
20.97
 100 19.43 20.97 20.97 0 0 0
27/10/2020
19.43
 110 21.57 21.57 19.43 0 0 0
26/10/2020
21.57
 0 21.57 21.57 21.57 0 0 0
23/10/2020
21.57
 0 21.57 21.57 21.57 0 0 0
22/10/2020
21.57
 0 21.57 21.57 21.57 0 0 0
21/10/2020
21.57
 0 21.57 21.57 21.57 0 0 0
20/10/2020
21.57
 0 21.57 21.57 21.57 0 0 0
19/10/2020
21.57
 0 21.57 21.57 21.57 0 0 0
16/10/2020
21.57
 0 21.57 21.57 21.57 0 0 0
15/10/2020
21.57
 0 21.57 21.57 21.57 0 0 0
14/10/2020
21.57
 0 21.57 21.57 21.57 0 0 0
13/10/2020
21.57
 0 21.57 21.57 21.57 0 0 0
12/10/2020
21.57
 0 21.57 21.57 21.57 0 0 0
09/10/2020
21.57
 0 21.57 21.57 21.57 0 0 0
08/10/2020
21.57
 0 21.57 21.57 21.57 0 0 0
07/10/2020
21.57
 0 21.57 21.57 21.57 0 0 0
06/10/2020
21.57
 0 21.57 21.57 21.57 0 0 0
05/10/2020
21.57
 200 21.73 21.73 19.59 0 0 0
02/10/2020
21.73
 0 21.73 21.73 21.73 0 0 0
01/10/2020
21.73
 0 21.73 21.73 21.73 0 0 0
30/09/2020
21.73
 100 19.79 21.73 21.73 0 0 0
29/09/2020
19.79
 0 19.79 19.79 19.79 0 0 0
28/09/2020
19.79
 0 19.79 19.79 19.79 0 0 0
25/09/2020
19.79
 365 19.79 19.79 19.79 0 0 0
24/09/2020
19.79
 17,000 19.79 19.79 19.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |