CTCP Điện Nước Lắp máy Hải Phòng (dnc)

50.50
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
(2025-11-05) 		-4.50 -8.18% 5,300 0 0
49.50
55
50.50
2 tháng
(2025-10-06) 		1.43 2.91% 11,200 0 0
49.07
55
50.50
3 tháng
(2025-09-08) 		-2.50 -4.72% 20,100 0 0
49.07
60.46
50.50
6 tháng
(2025-06-09) 		-9.96 -16.47% 51,300 -2,900 -0.2
49.07
66.74
50.50
12 tháng
(2024-12-10) 		-8.12 -13.86% 171,691 -5,393 -0.3
46.64
66.74
50.50
24 tháng
(2023-12-18) 		24.64 95.25% 219,008 -5,886 -0.4
23.76
66.74
50.50
36 tháng
(2022-12-21) 		26.22 107.96% 231,217 -7,086 -0.4
18.76
66.74
50.50
60 tháng
(2020-12-31) 		33.88 203.82% 692,150 -20,786 -1.1
16.62
66.74
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
18.94
 0 18.94 18.94 18.94 0 0 0
23/06/2020
18.94
 0 18.94 18.94 18.94 0 0 0
22/06/2020
18.94
 0 18.94 18.94 18.94 0 0 0
19/06/2020
18.94
 0 18.94 18.94 18.94 0 0 0
18/06/2020
18.94
 0 18.94 18.94 18.94 0 0 0
17/06/2020
18.94
 0 18.94 18.94 18.94 0 0 0
16/06/2020
18.94
 0 18.94 18.94 18.94 0 0 0
15/06/2020
18.94
 0 18.94 18.94 18.94 0 0 0
12/06/2020
18.94
 0 18.94 18.94 18.94 0 0 0
11/06/2020
18.94
 0 18.94 18.94 18.94 0 0 0
10/06/2020
18.94
 0 18.94 18.94 18.94 0 0 0
09/06/2020
18.94
 100 18.94 18.94 18.94 100 0 0.0
08/06/2020
18.94
 0 18.94 18.94 18.94 0 0 0
05/06/2020
18.94
 25,000 18.60 18.94 18.94 0 0 0
04/06/2020
18.60
 18,600 17.33 18.60 18.60 0 0 0
03/06/2020
17.33
 0 17.33 17.33 17.33 0 0 0
02/06/2020
17.33
 0 17.33 17.33 17.33 0 0 0
01/06/2020
17.33
 0 17.33 17.33 17.33 0 0 0
29/05/2020
17.33
 0 17.33 17.33 17.33 0 0 0
28/05/2020
17.33
 0 17.33 17.33 17.33 0 0 0
27/05/2020
17.33
 0 17.33 17.33 17.33 0 0 0
26/05/2020
17.33
 0 17.33 17.33 17.33 0 0 0
25/05/2020
17.33
 1,010 19.25 19.25 17.33 0 0 0
22/05/2020
19.25
 300 18.32 19.25 19.25 0 0 0
21/05/2020
18.32
 0 18.32 18.32 18.32 0 0 0
20/05/2020
18.32
 0 18.32 18.32 18.32 0 0 0
19/05/2020
18.32
 0 18.32 18.32 18.32 0 0 0
18/05/2020
18.32
 0 18.32 18.32 18.32 0 0 0
15/05/2020
18.32
 0 18.32 18.32 18.32 0 0 0
14/05/2020
18.32
 0 18.32 18.32 18.32 0 0 0
13/05/2020
18.32
 0 18.32 18.32 18.32 0 0 0
12/05/2020
18.32
 200 16.74 18.32 15.09 100 0 0.0
11/05/2020
16.74
 0 16.74 16.74 16.74 0 0 0
08/05/2020
16.74
 1,100 18.57 18.57 16.74 1,000 0 0.1
07/05/2020
18.57
 1,200 17.05 18.57 15.37 1,000 0 0.0
06/05/2020
17.05
 0 17.05 17.05 17.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |