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)
18/12/2020
13.30
 39,932 13.16 13.30 13.16 10 0 0.0
17/12/2020
13.16
 223,613 13.23 13.44 13.09 0 0 0
16/12/2020
13.23
 61,326 13.02 13.23 13.02 0 0 0
15/12/2020
13.02
 113,520 13.09 13.09 12.95 0 600 -0.0
14/12/2020
13.09
 128,564 13.02 13.16 12.95 0 0 0
11/12/2020
13.02
 101,927 12.88 13.02 12.81 0 0 0
10/12/2020
12.88
 104,970 13.44 13.44 12.88 0 0 0
09/12/2020
13.44
 82,800 13.58 13.58 13.37 0 0 0
08/12/2020
13.58
 355,297 13.16 13.72 13.16 600 0 0.0
07/12/2020
13.16
 115,525 13.16 13.23 13.02 0 0 0
04/12/2020
13.16
 47,337 13.23 13.23 13.09 0 0 0
03/12/2020
13.23
 84,600 13.23 13.30 13.02 0 0 0
02/12/2020
13.23
 171,600 12.74 13.30 12.67 0 0 0
01/12/2020
12.74
 93,140 12.67 12.81 12.60 0 5,000 -0.1
30/11/2020
12.67
 21,700 12.67 12.74 12.53 0 5,000 -0.1
27/11/2020
12.67
 72,300 12.67 12.74 12.60 0 0 0
26/11/2020
12.67
 48,500 12.67 12.74 12.60 0 0 0
25/11/2020
12.67
 19,700 12.67 12.67 12.60 0 0 0
24/11/2020
12.67
 87,800 12.67 12.74 12.53 3,000 0 0
23/11/2020
12.67
 34,800 12.67 12.74 12.60 0 0 0
20/11/2020
12.67
 14,691 12.60 12.67 12.53 0 0 0
19/11/2020
12.60
 80,740 12.60 12.67 12.53 1,500 0 0.0
18/11/2020
12.60
 125,550 12.67 12.67 12.53 0 0 0
17/11/2020
12.67
 47,700 12.60 12.67 12.53 0 0 0
16/11/2020
12.60
 29,196 12.67 12.74 12.60 0 0 0
13/11/2020
12.67
 23,223 12.60 12.67 12.60 5,000 0 0.1
12/11/2020
12.60
 15,160 12.67 12.74 12.60 0 0 0
11/11/2020
12.67
 32,078 12.60 12.67 12.60 0 0 0
10/11/2020
12.60
 54,280 12.60 12.74 12.60 5,000 0 0.1
09/11/2020
12.60
 61,147 12.45 12.60 10.63 10 0 0.0
06/11/2020
12.45
 75,903 12.45 12.53 12.38 0 0 0
05/11/2020
12.45
 22,910 12.45 12.53 12.38 0 0 0
04/11/2020
12.45
 18,600 12.45 12.60 12.31 0 0 0
03/11/2020
12.45
 59,000 12.24 12.45 12.24 0 0 0
02/11/2020
12.24
 18,500 12.24 12.31 12.17 0 0 0
30/10/2020
12.24
 78,739 12.31 12.45 11.96 0 0 0
29/10/2020
12.31
 65,400 12.38 12.38 12.17 0 0 0
28/10/2020
12.38
 23,537 12.53 12.60 12.31 0 0 0
27/10/2020
12.53
 61,100 12.60 12.67 12.53 0 0 0
26/10/2020
12.60
 52,060 12.74 12.74 12.60 3,400 0 0.1
23/10/2020
12.74
 87,927 12.74 12.74 12.67 0 0 0
22/10/2020
12.74
 14,660 12.74 12.74 12.67 0 0 0
21/10/2020
12.74
 48,470 12.81 12.88 12.67 0 0 0
20/10/2020
12.81
 63,500 12.95 12.95 12.74 0 0 0
19/10/2020
12.95
 55,600 13.02 13.02 12.81 0 0 0
16/10/2020
13.02
 55,000 13.09 13.30 12.88 0 0 0
15/10/2020
13.09
 195,377 12.81 13.51 12.88 0 0 0
14/10/2020
12.81
 114,800 12.74 12.88 12.67 0 0 0
13/10/2020
12.74
 20,780 12.74 12.74 12.67 0 0 0
12/10/2020
12.74
 59,700 12.74 12.74 12.67 0 0 0
09/10/2020
12.74
 31,400 12.81 12.81 12.67 0 0 0
08/10/2020
12.81
 70,570 12.81 12.81 12.74 0 0 0
07/10/2020
12.81
 102,100 12.81 12.88 12.74 500 0 0.0
06/10/2020
12.81
 152,044 12.81 12.88 12.74 0 0 0
05/10/2020
12.81
 150,830 12.67 12.81 12.67 0 0 0
02/10/2020
12.67
 207,635 12.67 12.81 12.53 0 108,000 -1.9
01/10/2020
12.67
 84,137 12.74 12.74 12.60 0 0 0
30/09/2020
12.74
 106,635 12.81 12.81 12.53 100 0 0.0
29/09/2020
12.81
 57,600 12.81 12.88 12.74 0 0 0
28/09/2020
12.81
 56,295 12.88 13.02 12.81 0 0 0
25/09/2020
12.88
 61,965 12.95 12.95 12.81 0 0 0
24/09/2020
12.95
 123,530 13.02 13.02 12.74 0 0 0
23/09/2020
13.02
 77,870 13.02 13.09 12.88 0 1,300 -0.0
22/09/2020
13.02
 66,330 13.09 13.09 12.95 100 0 0.0
21/09/2020
13.09
 159,310 13.02 13.16 12.95 0 0 0
18/09/2020
13.02
 70,575 13.02 13.09 12.95 0 0 0
17/09/2020
13.02
 87,912 13.02 13.02 12.88 0 0 0
16/09/2020
13.02
 129,508 12.88 13.09 12.81 0 0 0
15/09/2020
12.88
 64,220 12.88 12.95 12.74 0 5,000 -0.1
14/09/2020
12.88
 85,334 12.95 12.95 12.88 0 0 0
11/09/2020
12.95
 50,630 12.95 13.02 12.88 0 7,400 -0.1
10/09/2020
12.95
 59,770 12.95 13.09 12.88 0 0 0
09/09/2020
12.95
 48,820 12.95 12.95 12.74 0 0 0
08/09/2020
12.95
 63,699 12.88 12.95 12.67 0 0 0
07/09/2020
12.88
 73,588 13.16 13.16 12.81 0 5,600 -0.1
04/09/2020
13.16
 54,200 13.23 13.23 12.88 100 0 0.0
03/09/2020
13.23
 175,893 13.09 13.37 13.09 100 0 0.0
01/09/2020
13.09
 64,893 13.02 13.09 12.95 0 0 0
31/08/2020
13.02
 198,310 12.81 13.23 12.88 100 0 0.0
28/08/2020
12.81
 98,800 12.81 12.95 12.74 0 0 0
27/08/2020
12.81
 84,640 12.88 12.88 12.67 0 0 0
26/08/2020
12.88
 71,890 13.02 13.02 12.81 0 0 0
25/08/2020
13.02
 79,377 12.95 13.09 12.88 0 0 0
24/08/2020
12.95
 243,654 12.81 13.02 12.67 0 0 0
21/08/2020
12.81
 147,676 12.74 12.88 12.31 3,000 0 0.1
20/08/2020
12.74
 117,035 12.81 12.95 12.53 0 0 0
19/08/2020
12.81
 49,768 12.95 13.09 12.74 0 0 0
18/08/2020
12.95
 266,530 12.67 13.16 12.67 9,100 0 0.2
17/08/2020
12.67
 49,310 12.67 12.67 12.45 900 0 0.0
14/08/2020
12.67
 114,119 12.45 12.88 10.55 0 0 0
13/08/2020
12.45
 112,805 12.31 12.45 12.31 0 0 0
12/08/2020
12.31
 84,330 12.53 12.60 12.24 0 0 0
11/08/2020
12.53
 41,434 12.60 12.60 12.45 0 0 0
10/08/2020
12.60
 44,774 12.67 12.67 12.53 0 0 0
07/08/2020
12.67
 24,140 12.60 12.74 12.53 0 0 0
06/08/2020
12.60
 56,322 12.74 12.74 12.53 0 0 0
05/08/2020
12.74
 76,269 12.53 12.74 12.45 0 0 0
04/08/2020
12.53
 40,638 12.45 12.60 12.38 0 0 0
03/08/2020
12.45
 40,865 12.24 12.53 12.24 0 0 0
31/07/2020
12.24
 94,850 12.03 12.45 11.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |