CTCP Cấp nước Hải Phòng (hpw)

19.20
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) 		-4.70 -19.67% 15,900 0 0
19.10
27
19.20
2 tháng
(2025-10-06) 		1.20 6.67% 29,900 0 0
18
27
19.20
3 tháng
(2025-09-08) 		0.40 2.13% 66,100 0 0
18
27
19.20
6 tháng
(2025-06-09) 		0.60 3.23% 284,600 0 0
18
27
19.20
12 tháng
(2024-12-10) 		0.69 3.72% 451,407 17,100 0.2
16.50
27
19.20
24 tháng
(2023-12-18) 		6.06 46.07% 744,895 28,200 0.4
13.14
27
19.20
36 tháng
(2022-12-21) 		3.98 26.14% 915,598 62,100 1.0
11.17
27
19.20
60 tháng
(2020-12-31) 		9.14 90.80% 1,380,020 95,100 1.5
9.22
27
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
26/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
25/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
24/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
21/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
20/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
19/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
18/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
17/08/2020
9.53
 0 9.53 9.53 9.53 0 0 0
14/08/2020
9.53
 21,000 9.22 9.53 9.53 0 0 0
13/08/2020
9.22
 0 9.22 9.22 9.22 0 0 0
12/08/2020
9.22
 0 9.22 9.22 9.22 0 0 0
11/08/2020
9.22
 0 9.22 9.22 9.22 0 0 0
10/08/2020
9.22
 0 9.22 9.22 9.22 0 0 0
07/08/2020
9.22
 0 9.22 9.22 9.22 0 0 0
06/08/2020
9.22
 0 9.22 9.22 9.22 0 0 0
05/08/2020
9.22
 0 9.22 9.22 9.22 0 0 0
04/08/2020
9.22
 100 9.53 9.53 9.22 0 0 0
03/08/2020
9.53
 5,600 10.29 10.29 9.53 0 0 0
31/07/2020
10.29
 2,700 10.29 10.29 10.29 2,700 0 0.0
30/07/2020
10.29
 3,700 9.22 10.29 10.06 0 0 0
29/07/2020
9.22
 100 9.83 9.83 8.39 0 0 0
28/07/2020
9.83
 0 9.83 9.83 9.83 0 0 0
27/07/2020
9.83
 100 9.22 9.83 9.83 0 0 0
24/07/2020
9.22
 0 9.22 9.22 9.22 0 0 0
23/07/2020
9.22
 0 9.22 9.22 9.22 0 0 0
22/07/2020
9.22
 0 9.22 9.22 9.22 0 0 0
21/07/2020
9.22
 0 9.22 9.22 9.22 0 0 0
20/07/2020
9.22
 0 9.22 9.22 9.22 0 0 0
17/07/2020
9.22
 0 9.22 9.22 9.22 0 0 0
16/07/2020
9.22
 100 9.61 9.61 9.22 0 0 0
15/07/2020
9.61
 1,100 8.84 10.14 9.61 0 0 0
14/07/2020
8.84
 100 9.15 9.15 8.84 0 0 0
13/07/2020
9.15
 0 9.15 9.15 9.15 0 0 0
10/07/2020
9.15
 0 9.15 9.15 9.15 0 0 0
09/07/2020
9.15
 0 9.15 9.15 9.15 0 0 0
08/07/2020
9.15
 0 9.15 9.15 9.15 0 0 0
07/07/2020
9.15
 400 9.53 9.53 9.15 0 0 0
06/07/2020
9.53
 0 9.53 9.53 9.53 0 0 0
03/07/2020
9.53
 0 9.53 9.53 9.53 0 0 0
02/07/2020
9.53
 1,000 9.53 9.53 9.53 0 0 0
01/07/2020
9.53
 1,000 8.39 9.53 9.53 0 0 0
30/06/2020
8.39
 0 8.39 8.39 8.39 0 0 0
29/06/2020
8.39
 0 8.39 8.39 8.39 0 0 0
26/06/2020
8.39
 0 8.39 8.39 8.39 0 0 0
25/06/2020
8.39
 2,500 9.22 9.22 8.39 0 0 0
24/06/2020
9.22
 100 9.53 9.53 9.22 0 0 0
23/06/2020
9.53
 0 9.53 9.53 9.53 0 0 0
22/06/2020
9.53
 0 9.53 9.53 9.53 0 0 0
19/06/2020
9.53
 0 9.53 9.53 9.53 0 0 0
18/06/2020
9.53
 100 9.22 9.53 9.53 0 0 0
17/06/2020
9.22
 100 8.84 9.22 9.22 0 0 0
16/06/2020: Cổ tức tiền mặt tỉ lệ: 8%
16/06/2020
8.84
 500 9.53 10.60 8.84 0 0 0
15/06/2020
9.53
 8,100 8.67 9.96 9.53 0 0 0
12/06/2020
8.67
 0 8.67 8.67 8.67 0 0 0
11/06/2020
8.67
 100 9.46 9.46 8.67 0 0 0
10/06/2020
9.46
 3,000 8.67 9.46 9.46 0 0 0
09/06/2020
8.67
 100 9.53 9.53 8.17 0 0 0
08/06/2020
9.53
 4,000 7.88 9.53 7.09 0 0 0
05/06/2020
7.88
 200 8.81 8.81 7.88 0 0 0
04/06/2020
8.81
 0 8.81 8.81 8.81 0 0 0
03/06/2020
8.81
 0 8.81 8.81 8.81 0 0 0
02/06/2020
8.81
 0 8.81 8.81 8.81 0 0 0
01/06/2020
8.81
 100 8.81 8.81 8.81 0 0 0
29/05/2020
8.81
 5,700 8.67 9.96 8.81 0 0 0
28/05/2020
8.67
 100 9.10 9.10 8.67 0 0 0
27/05/2020
9.10
 100 7.95 9.10 9.10 0 0 0
26/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
25/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
22/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
21/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
20/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
19/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
18/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
15/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
14/05/2020
7.95
 100 9.03 9.03 7.95 0 0 0
13/05/2020
9.03
 0 9.03 9.03 9.03 0 0 0
12/05/2020
9.03
 100 7.88 9.03 9.03 0 0 0
11/05/2020
7.88
 0 7.88 7.88 7.88 0 0 0
08/05/2020
7.88
 0 7.88 7.88 7.88 0 0 0
07/05/2020
7.88
 0 7.88 7.88 7.88 0 0 0
06/05/2020
7.88
 0 7.88 7.88 7.88 0 0 0
05/05/2020
7.88
 0 7.88 7.88 7.88 0 0 0
04/05/2020
7.88
 0 7.88 7.88 7.88 0 0 0
29/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
28/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
27/04/2020
7.88
 100 8.60 8.60 7.31 0 0 0
24/04/2020
8.60
 0 8.60 8.60 8.60 0 0 0
23/04/2020
8.60
 0 8.60 8.60 8.60 0 0 0
22/04/2020
8.60
 8,600 8.53 8.60 8.60 0 0 0
21/04/2020
8.53
 0 8.53 8.53 8.53 0 0 0
20/04/2020
8.53
 100 8.96 8.96 8.53 0 0 0
17/04/2020
8.96
 8,400 7.88 8.96 8.96 0 0 0
16/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
15/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
14/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
13/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
10/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
09/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
08/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |