CTCP Nhiệt điện Hải Phòng (hnd)

10.80
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) 		0.10 0.93% 538,100 0 0
10.60
10.90
10.80
2 tháng
(2025-10-06) 		-0.70 -6.03% 887,200 0 0
10.60
11.60
10.80
3 tháng
(2025-09-08) 		-0.80 -6.84% 1,475,000 -4,800 -0.1
10.60
11.70
10.80
6 tháng
(2025-06-09) 		-0.80 -6.85% 2,960,400 -16,000 -0.1
10.60
12
10.80
12 tháng
(2024-12-10) 		-1.98 -15.40% 5,858,033 -16,000 -0.1
10.31
12.88
10.80
24 tháng
(2023-12-18) 		-1.54 -12.37% 11,165,553 -7,300 -0.0
10.31
15.33
10.80
36 tháng
(2022-12-21) 		0.15 1.40% 16,184,580 -60,510 -0.7
10.31
15.33
10.80
60 tháng
(2020-12-31) 		-2.65 -19.56% 54,729,606 -83,120 -0.7
9.74
16.57
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/07/2020
12.03
 135,620 11.89 12.03 11.82 0 0 0
29/07/2020
11.89
 149,501 12.45 12.45 11.26 4,000 0 0.1
28/07/2020
12.45
 93,470 12.03 12.53 11.96 0 0 0
27/07/2020
12.03
 287,823 12.60 12.60 11.82 16,300 2,000 0.2
24/07/2020
12.60
 345,400 13.37 13.37 12.10 0 2,900 -0.1
23/07/2020
13.37
 89,200 13.30 13.37 13.09 0 0 0
22/07/2020
13.30
 69,565 13.23 13.51 13.23 0 0 0
21/07/2020
13.23
 81,800 13.23 13.37 13.02 1,000 0 0.0
20/07/2020
13.23
 71,647 13.65 13.65 13.16 0 0 0
17/07/2020
13.65
 196,825 13.23 13.65 13.02 50,700 0 1.0
16/07/2020
13.23
 190,000 13.37 13.44 13.16 0 0 0
15/07/2020
13.37
 144,355 13.58 13.72 13.37 2,900 0 0.1
14/07/2020
13.58
 906,647 12.53 13.58 12.67 0 0 0
13/07/2020
12.53
 126,610 12.67 12.81 12.53 0 0 0
10/07/2020
12.67
 90,326 12.74 12.74 12.45 0 0 0
09/07/2020
12.74
 165,300 12.60 12.74 12.53 0 0 0
08/07/2020
12.60
 78,620 12.53 12.60 12.31 0 0 0
07/07/2020
12.53
 144,925 12.67 12.81 12.38 0 0 0
06/07/2020
12.67
 151,933 12.31 12.67 12.31 0 0 0
03/07/2020
12.31
 42,415 12.31 12.38 12.24 0 0 0
02/07/2020
12.31
 47,310 12.38 12.38 12.17 0 0 0
01/07/2020
12.38
 64,111 12.03 12.38 11.96 0 0 0
30/06/2020
12.03
 121,100 12.03 12.31 11.89 0 0 0
29/06/2020
12.03
 263,165 12.53 12.53 11.82 0 25,000 -0.4
26/06/2020: Cổ tức tiền mặt tỉ lệ: 11%
26/06/2020
12.53
 136,363 12.38 12.95 12.38 0 0 0
25/06/2020
12.38
 150,820 12.45 12.52 12.19 0 0 0
24/06/2020
12.45
 127,847 12.78 12.85 12.45 0 0 0
23/06/2020
12.78
 762,408 12.19 12.91 12.12 33,000 0 0.6
22/06/2020
12.19
 90,151 12.19 12.25 12.05 1,000 0 0.0
19/06/2020
12.19
 135,668 12.12 12.25 11.99 0 0 0
18/06/2020
12.12
 142,995 11.92 12.32 11.92 0 0 0
17/06/2020
11.92
 106,000 11.79 11.92 11.72 0 0 0
16/06/2020
11.79
 71,900 11.66 11.85 11.66 0 0 0
15/06/2020
11.66
 87,551 11.72 11.79 11.32 0 0 0
12/06/2020
11.72
 171,068 11.72 11.92 11.26 0 0 0
11/06/2020
11.72
 388,661 11.92 12.19 11.66 0 0 0
10/06/2020
11.92
 198,440 11.85 11.99 11.72 0 0 0
09/06/2020
11.85
 337,380 12.19 12.19 11.85 1,000 0 0.0
08/06/2020
12.19
 165,954 12.12 12.25 12.05 1,000 0 0.0
05/06/2020
12.12
 222,842 11.99 12.38 11.92 0 0 0
04/06/2020
11.99
 194,792 11.85 11.99 11.72 0 0 0
03/06/2020
11.85
 107,800 11.79 11.92 11.72 0 9,000 -0.2
02/06/2020
11.79
 80,175 11.85 11.99 11.72 0 0 0
01/06/2020
11.85
 257,290 11.66 11.85 11.59 0 0 0
29/05/2020
11.66
 408,078 12.05 12.12 11.59 0 0 0
28/05/2020
12.05
 238,570 12.19 12.25 11.99 0 0 0
27/05/2020
12.19
 166,870 12.58 12.78 10.60 0 0 0
26/05/2020
12.58
 272,316 12.38 12.58 12.25 2,000 0 0.0
25/05/2020
12.38
 122,786 12.25 12.58 12.12 0 0 0
22/05/2020
12.25
 98,300 12.19 12.32 12.05 0 0 0
21/05/2020
12.19
 121,227 12.05 12.32 11.85 0 0 0
20/05/2020
12.05
 54,810 12.25 12.25 12.05 0 0 0
19/05/2020
12.25
 303,020 12.32 12.58 11.99 0 0 0
18/05/2020
12.32
 164,290 11.99 12.38 11.79 2,000 0 0.0
15/05/2020
11.99
 254,245 12.05 12.19 11.79 0 0 0
14/05/2020
12.05
 223,305 12.25 12.32 11.85 0 0 0
13/05/2020
12.25
 337,987 12.25 12.78 12.25 0 0 0
12/05/2020
12.25
 638,065 11.52 12.45 11.39 0 0 0
11/05/2020
11.52
 106,930 11.52 11.59 11.32 100 0 0.0
08/05/2020
11.52
 158,157 11.66 11.79 11.39 67,000 0 1.2
07/05/2020
11.66
 186,000 11.39 11.79 11.19 0 0 0
06/05/2020
11.39
 119,500 11.32 11.59 11.19 0 0 0
05/05/2020
11.32
 171,215 11.13 11.32 10.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |