CTCP Nhiệt điện Hải Phòng (hnd)

10.40
0.20
(1.96%)
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
(2026-05-18) 		-0.30 -2.83% 277,800 1,300 0
10.10
10.70
10.40
2 tháng
(2026-04-20) 		-0.80 -7.21% 459,800 1,300 0
10.10
11.20
10.40
3 tháng
(2026-03-19) 		-1.20 -10.43% 1,381,600 -21,700 0
10.10
12
10.40
6 tháng
(2025-12-19) 		-0.20 -1.90% 2,525,000 -5,900 0.2
10.10
12
10.40
12 tháng
(2025-06-23) 		-1.30 -11.23% 5,519,000 -17,400 0.1
10.10
12
10.40
24 tháng
(2024-06-27) 		-4.65 -31.08% 11,008,864 -22,000 0.1
10.10
14.95
10.40
36 tháng
(2023-07-03) 		-3.30 -24.25% 16,551,221 3,090 0.4
10.10
15.33
10.40
60 tháng
(2021-07-13) 		-3.54 -25.58% 39,475,334 -1,020 0.8
9.74
16.08
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2021
13.46
 58,300 13.53 13.53 13.39 500 0 0.0
19/05/2021
13.53
 196,600 13.46 13.68 13.24 0 0 0
18/05/2021
13.46
 54,900 13.31 13.46 13.31 0 1,000 -0.0
17/05/2021
13.31
 63,000 13.46 13.46 13.24 0 0 0
14/05/2021
13.46
 64,504 13.46 13.61 13.46 0 0 0
13/05/2021
13.46
 32,900 13.53 13.53 13.31 0 0 0
12/05/2021
13.53
 93,000 13.53 13.53 13.31 0 0 0
11/05/2021
13.53
 75,228 13.61 13.61 13.39 400 0 0.0
10/05/2021
13.61
 79,500 13.68 13.76 13.61 300 0 0.0
07/05/2021
13.68
 35,600 13.90 13.98 13.68 100 0 0.0
06/05/2021
13.90
 40,605 13.83 14.05 13.83 0 0 0
05/05/2021
13.83
 71,000 13.90 13.90 13.53 0 0 0
04/05/2021
13.90
 32,775 13.98 14.05 13.68 0 0 0
29/04/2021
13.98
 56,161 13.90 14.05 13.83 100 0 0.0
28/04/2021
13.90
 35,700 13.90 13.90 13.76 0 0 0
27/04/2021
13.90
 25,000 13.98 13.98 13.83 0 0 0
26/04/2021
13.98
 54,506 13.76 14.05 13.76 0 0 0
23/04/2021
13.76
 110,800 13.83 13.90 13.61 1,500 0 0.0
22/04/2021
13.83
 119,047 14.20 14.35 13.83 500 7,500 -0.1
20/04/2021
14.20
 133,000 14.42 14.79 14.13 0 0 0
19/04/2021
14.42
 158,939 14.57 14.64 14.05 1,100 0 0.0
16/04/2021
14.57
 135,702 14.72 14.79 14.42 1,000 200 0.0
15/04/2021
14.72
 345,500 15.09 15.53 14.64 300 20,900 0
14/04/2021
15.09
 689,202 15.97 15.97 14.64 1,000 0 0.0
13/04/2021
15.97
 148,918 15.90 17.01 15.83 0 0 0
12/04/2021
15.90
 175,350 16.20 16.27 15.75 0 0 0
09/04/2021
16.20
 124,300 16.42 16.42 16.05 0 0 0
08/04/2021
16.42
 177,512 16.57 16.86 16.27 0 0 0
07/04/2021
16.57
 598,060 15.97 17.01 15.83 0 0 0
06/04/2021
15.97
 458,568 15.38 16.12 15.16 0 0 0
05/04/2021
15.38
 132,000 15.31 15.53 15.16 14,300 0 0.3
02/04/2021
15.31
 126,452 15.09 15.38 15.01 7,500 0 0.2
01/04/2021
15.09
 85,546 15.09 15.16 14.94 0 0 0
31/03/2021
15.09
 34,800 15.09 15.09 14.94 2,200 0 0.0
30/03/2021
15.09
 86,709 14.94 15.16 14.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |