CTCP Điện Nước Lắp máy Hải Phòng (dnc)

52.50
0.60
(1.16%)
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
(2025-12-29) 		1.90 3.80% 17,100 0 0
50
52.50
52.50
2 tháng
(2025-12-01) 		1.40 2.77% 19,200 0 0
48.50
52.50
52.50
3 tháng
(2025-10-30) 		1.90 3.80% 23,900 0 0
48.50
55
52.50
6 tháng
(2025-08-01) 		-5.03 -8.83% 44,800 0 0
48.50
60.46
52.50
12 tháng
(2025-02-03) 		-1.97 -3.65% 128,900 -5,143 -0.3
46.64
66.74
52.50
24 tháng
(2024-02-15) 		25.80 98.86% 207,202 -5,786 -0.4
26.10
66.74
52.50
36 tháng
(2023-02-13) 		27.62 113.73% 245,911 -7,886 -0.5
18.76
66.74
52.50
60 tháng
(2021-02-23) 		32.70 170.34% 346,520 -19,786 -1.1
17.12
66.74
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
19.79
 0 19.79 19.79 19.79 0 0 0
22/09/2020
19.79
 45 19.79 19.79 19.79 0 0 0
21/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
21/09/2020
19.79
 20,000 20.18 20.18 19.79 0 0 0
18/09/2020
20.18
 0 20.18 20.18 20.18 0 0 0
17/09/2020
20.18
 0 20.18 20.18 20.18 0 0 0
16/09/2020
20.18
 0 20.18 20.18 20.18 0 0 0
15/09/2020
20.18
 0 20.18 20.18 20.18 0 0 0
14/09/2020
20.18
 0 20.18 20.18 20.18 0 0 0
11/09/2020
20.18
 0 20.18 20.18 20.18 0 0 0
10/09/2020
20.18
 0 20.18 20.18 20.18 0 0 0
09/09/2020
20.18
 0 20.18 20.18 20.18 0 0 0
08/09/2020
20.18
 0 20.18 20.18 20.18 0 0 0
07/09/2020
20.18
 0 20.18 20.18 20.18 0 0 0
04/09/2020
20.18
 0 20.18 20.18 20.18 0 0 0
03/09/2020
20.18
 1,700 19.41 20.18 20.18 0 0 0
01/09/2020
19.41
 0 19.41 19.41 19.41 0 0 0
31/08/2020
19.41
 0 19.41 19.41 19.41 0 0 0
28/08/2020
19.41
 0 19.41 19.41 19.41 0 0 0
27/08/2020
19.41
 0 19.41 19.41 19.41 0 0 0
26/08/2020
19.41
 0 19.41 19.41 19.41 0 0 0
25/08/2020
19.41
 1 19.41 19.41 19.41 0 0 0
24/08/2020
19.41
 0 19.41 19.41 19.41 0 0 0
21/08/2020
19.41
 0 19.41 19.41 19.41 0 0 0
20/08/2020
19.41
 0 19.41 19.41 19.41 0 0 0
19/08/2020
19.41
 500 18.24 19.41 19.41 0 0 0
18/08/2020
18.24
 10 18.24 18.24 18.24 0 0 0
17/08/2020
18.24
 100 19.80 19.80 18.24 0 0 0
14/08/2020
19.80
 43,300 19.02 19.80 17.47 0 0 0
13/08/2020
19.02
 0 19.02 19.02 19.02 0 0 0
12/08/2020
19.02
 1,000 17.47 19.02 19.02 0 0 0
11/08/2020
17.47
 10,056 18.59 18.59 17.47 0 0 0
10/08/2020
18.59
 123 18.63 18.63 18.59 0 0 0
07/08/2020
18.63
 0 18.63 18.63 18.63 0 0 0
06/08/2020
18.63
 43,300 18.01 18.63 18.05 0 0 0
05/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
05/08/2020
18.01
 0 18.01 18.01 18.01 0 0 0
04/08/2020
18.01
 6,110 18.01 18.01 18.01 6,100 0 0.4
03/08/2020
18.01
 25,177 17.05 18.01 18.01 0 0 0
31/07/2020
17.05
 100 18.91 18.91 17.05 0 100 -0.0
30/07/2020
18.91
 6,800 18.91 18.91 18.91 6,500 0 0.4
29/07/2020
18.91
 6,500 18.63 18.91 18.91 0 0 0
28/07/2020
18.63
 25,000 18.88 18.88 18.63 0 0 0
27/07/2020
18.88
 7,100 18.60 18.91 16.80 0 100 -0.0
24/07/2020
18.60
 700 16.92 18.60 15.25 0 100 -0.0
23/07/2020
16.92
 0 16.92 16.92 16.92 0 0 0
22/07/2020
16.92
 0 16.92 16.92 16.92 0 0 0
21/07/2020
16.92
 0 16.92 16.92 16.92 0 0 0
20/07/2020
16.92
 200 18.63 18.63 16.80 0 100 -0.0
17/07/2020
18.63
 677 18.41 18.63 16.58 0 100 -0.0
16/07/2020
18.41
 7,200 16.77 18.41 18.38 0 0 0
15/07/2020
16.77
 0 16.77 16.77 16.77 0 0 0
14/07/2020
16.77
 118 18.63 18.63 16.77 0 100 -0.0
13/07/2020
18.63
 302 17.05 18.72 18.63 200 0 0.0
10/07/2020
17.05
 100 18.91 18.91 17.05 100 100 0
09/07/2020
18.91
 200 18.32 18.91 16.49 0 100 -0.0
08/07/2020
18.32
 200 18.32 18.32 18.32 200 0 0.0
07/07/2020
18.32
 15,020 16.92 18.32 18.01 0 0 0
06/07/2020
16.92
 200 18.79 18.79 16.92 0 100 -0.0
03/07/2020
18.79
 6,300 18.79 18.79 18.79 6,300 0 0.4
02/07/2020
18.79
 6,300 18.94 18.94 18.79 0 0 0
01/07/2020
18.94
 0 18.94 18.94 18.94 0 0 0
30/06/2020
18.94
 100 18.94 18.94 18.94 100 0 0.0
29/06/2020
18.94
 0 18.94 18.94 18.94 0 0 0
26/06/2020
18.94
 0 18.94 18.94 18.94 0 0 0
25/06/2020
18.94
 0 18.94 18.94 18.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |