CTCP Điện Nước Lắp máy Hải Phòng (dnc)

53
-4
(-7.02%)
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
(2026-02-23) 		-6.10 -9.67% 8,200 0 0
52
63.10
53
2 tháng
(2026-01-19) 		6.90 13.77% 35,900 0 0
50.10
63.10
53
3 tháng
(2025-12-18) 		8.50 17.53% 40,400 0 0
48.50
63.10
53
6 tháng
(2025-09-19) 		2.43 4.45% 56,300 0 0
48.50
63.10
53
12 tháng
(2025-03-24) 		1.72 3.12% 102,900 -2,900 -0.2
46.64
66.74
53
24 tháng
(2024-03-28) 		29.23 105.28% 229,662 -5,786 -0.4
27.77
66.74
53
36 tháng
(2023-04-03) 		38.24 203.91% 267,295 -7,386 -0.4
18.76
66.74
53
60 tháng
(2021-04-13) 		38.97 216.06% 360,618 -18,686 -1.0
18.03
66.74
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |