CTCP Nhiệt điện Hải Phòng (hnd)

9.40
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
(2026-08-17) 		-0.20 -2.08% 96,200 0 0
9.40
9.60
9.40
2 tháng
(2026-07-16) 		-0.10 -1.05% 263,700 0 0
9.40
10
9.40
3 tháng
(2026-06-16) 		-0.90 -8.74% 453,900 1,200 0
9.40
10.40
9.40
6 tháng
(2026-03-18) 		-1.80 -16.07% 1,834,000 -20,500 0
9.40
12
9.40
12 tháng
(2025-09-19) 		-2.10 -18.26% 4,304,800 -4,700 0.2
9.40
12
9.40
24 tháng
(2024-09-24) 		-3.72 -28.38% 9,587,523 -18,800 0.1
9.40
13.27
9.40
36 tháng
(2023-10-02) 		-3.13 -24.97% 15,204,553 -4,310 0.3
9.40
15.33
9.40
60 tháng
(2021-10-11) 		-5.32 -36.14% 35,067,419 -21,820 0.4
9.40
16.08
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |