CTCP Nhiệt điện Hải Phòng (hnd)

11.70
0.90
(8.33%)
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
(2026-02-11) 		0.20 1.85% 437,200 1,800 0.0
10.60
11.70
11.70
2 tháng
(2026-01-12) 		0.40 3.77% 782,100 2,800 0.0
10.60
11.70
11.70
3 tháng
(2025-12-15) 		0.40 3.77% 1,025,600 -2,200 -0.0
10.30
11.70
11.70
6 tháng
(2025-09-15) 		-0.70 -5.98% 2,457,500 -2,200 -0.0
10.30
11.70
11.70
12 tháng
(2025-03-18) 		-1.79 -14.01% 6,018,500 -18,200 -0.2
10.30
12.79
11.70
24 tháng
(2024-03-25) 		-2.51 -18.57% 11,611,412 -12,600 -0.1
10.30
15.33
11.70
36 tháng
(2023-03-29) 		-0.76 -6.44% 16,521,631 7,790 0.2
10.30
15.33
11.70
60 tháng
(2021-04-08) 		-5.42 -33% 44,274,678 -31,420 0.3
9.74
16.42
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/03/2021
14.94
 80,900 14.94 14.94 14.87 0 0 0
26/03/2021
14.94
 232,901 15.01 15.01 14.72 0 6,000 -0.1
25/03/2021
15.01
 45,197 14.94 15.09 14.79 0 0 0
24/03/2021
14.94
 192,890 15.09 15.16 14.79 0 0 0
23/03/2021
15.09
 179,600 14.94 15.09 14.94 0 0 0
22/03/2021
14.94
 77,101 15.01 15.09 12.87 100 0 0.0
19/03/2021
15.01
 106,400 15.23 15.23 14.94 500 0 0.0
18/03/2021
15.23
 73,412 15.23 15.31 15.01 0 0 0
17/03/2021: Cổ tức tiền mặt tỉ lệ: 7.5%
17/03/2021
15.23
 57,600 14.98 15.53 15.09 0 0 0
16/03/2021
14.98
 178,925 14.90 15.05 14.76 0 2,600 -0.1
15/03/2021
14.90
 176,900 14.90 14.98 14.76 5,000 0 0.1
12/03/2021
14.90
 91,400 14.76 14.98 14.76 0 10,900 -0.2
11/03/2021
14.76
 187,600 15.12 15.12 14.69 0 0 0
10/03/2021
15.12
 97,500 14.98 15.26 14.98 0 0 0
09/03/2021
14.98
 149,117 15.12 15.12 14.90 0 0 0
08/03/2021
15.12
 171,900 15.12 15.48 14.98 0 0 0
05/03/2021
15.12
 173,852 14.83 15.19 14.69 0 0 0
04/03/2021
14.83
 113,803 15.05 15.19 14.62 0 0 0
03/03/2021
15.05
 127,281 15.19 15.33 14.90 0 0 0
02/03/2021
15.19
 169,535 15.26 15.48 15.12 0 6,200 -0.1
01/03/2021
15.26
 113,859 14.83 15.26 14.83 0 0 0
26/02/2021
14.83
 71,310 14.90 14.98 14.62 0 0 0
25/02/2021
14.90
 120,414 14.76 15.05 14.62 0 0 0
24/02/2021
14.76
 113,883 14.62 14.90 14.62 0 0 0
23/02/2021
14.62
 237,400 14.55 14.83 14.48 0 0 0
22/02/2021
14.55
 123,200 14.48 14.62 14.41 10,600 500 0.2
19/02/2021
14.48
 276,100 14.62 14.62 14.26 0 0 0
18/02/2021
14.62
 131,600 14.33 14.69 14.19 0 200 -0.0
17/02/2021
14.33
 128,651 14.19 14.48 14.12 0 0 0
09/02/2021
14.19
 108,600 13.98 14.26 13.91 0 0 0
08/02/2021
13.98
 300,400 14.05 14.26 13.84 0 0 0
05/02/2021
14.05
 105,919 13.91 14.12 13.76 0 0 0
04/02/2021
13.91
 170,600 13.98 14.05 13.55 100 0 0.0
03/02/2021
13.98
 228,900 13.76 13.98 13.76 200 0 0.0
02/02/2021
13.76
 163,908 13.55 13.84 13.55 300 500 -0.0
01/02/2021
13.55
 63,200 13.76 14.05 13.41 0 0 0
29/01/2021
13.76
 113,411 13.26 13.98 12.69 0 0 0
28/01/2021
13.26
 410,905 14.48 14.48 12.69 0 0 0
27/01/2021
14.48
 208,410 14.98 15.19 14.33 0 0 0
26/01/2021
14.98
 171,500 15.19 15.19 14.69 6,200 0 0.1
25/01/2021
15.19
 153,933 15.40 15.55 14.98 1,000 0 0.0
22/01/2021
15.40
 312,600 15.90 15.90 15.33 200 0 0.0
21/01/2021
15.90
 270,500 15.62 15.90 15.62 0 0 0
20/01/2021
15.62
 277,241 15.69 16.05 14.98 800 0 0.0
19/01/2021
15.69
 997,715 14.55 15.69 13.62 100 500 -0.0
18/01/2021
14.55
 146,357 14.48 14.62 14.26 0 0 0
15/01/2021
14.48
 266,514 14.69 14.83 14.48 1,500 0 0.0
14/01/2021
14.69
 86,241 14.76 14.98 14.62 0 100 -0.0
13/01/2021
14.76
 148,023 14.90 14.98 14.62 0 200 -0.0
12/01/2021
14.90
 98,235 14.76 14.98 14.69 0 0 0
11/01/2021
14.76
 133,400 14.83 15.12 14.69 0 0 0
08/01/2021
14.83
 198,100 14.55 15.05 14.26 0 0 0
07/01/2021
14.55
 66,900 14.55 14.62 14.26 0 0 0
06/01/2021
14.55
 374,540 14.19 14.98 14.12 700 81,400 -1.6
05/01/2021
14.19
 300,110 13.91 14.48 13.91 0 0 0
04/01/2021
13.91
 163,900 13.55 13.91 13.55 3,000 0 0.1
31/12/2020
13.55
 82,700 13.69 13.84 13.55 900 0 0.0
30/12/2020
13.69
 298,122 13.34 13.91 13.34 0 100 -0.0
29/12/2020
13.34
 105,122 13.26 13.41 13.26 0 100 -0.0
28/12/2020
13.26
 74,500 13.34 13.48 13.12 0 0 0
25/12/2020
13.34
 72,800 13.26 13.34 13.19 0 0 0
24/12/2020: Cổ tức tiền mặt tỉ lệ: 2.5%
24/12/2020
13.26
 70,900 13.23 13.34 13.05 0 0 0
23/12/2020
13.23
 94,729 13.23 13.37 13.16 0 0 0
22/12/2020
13.23
 57,830 13.23 13.30 13.09 200 0 0.0
21/12/2020
13.23
 142,717 13.30 13.37 13.09 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |