CTCP Nhiệt điện Hải Phòng (hnd)

10.40
0.20
(1.96%)
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
(2026-05-18) 		-0.30 -2.83% 277,800 1,300 0
10.10
10.70
10.40
2 tháng
(2026-04-20) 		-0.80 -7.21% 459,800 1,300 0
10.10
11.20
10.40
3 tháng
(2026-03-19) 		-1.20 -10.43% 1,381,600 -21,700 0
10.10
12
10.40
6 tháng
(2025-12-19) 		-0.20 -1.90% 2,525,000 -5,900 0.2
10.10
12
10.40
12 tháng
(2025-06-23) 		-1.30 -11.23% 5,519,000 -17,400 0.1
10.10
12
10.40
24 tháng
(2024-06-27) 		-4.65 -31.08% 11,008,864 -22,000 0.1
10.10
14.95
10.40
36 tháng
(2023-07-03) 		-3.30 -24.25% 16,551,221 3,090 0.4
10.10
15.33
10.40
60 tháng
(2021-07-13) 		-3.54 -25.58% 39,475,334 -1,020 0.8
9.74
16.08
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |