CTCP Điện Nước Lắp máy Hải Phòng (dnc)

53
-4
(-7.02%)
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
(2026-02-23) 		-6.10 -9.67% 8,200 0 0
52
63.10
53
2 tháng
(2026-01-19) 		6.90 13.77% 35,900 0 0
50.10
63.10
53
3 tháng
(2025-12-18) 		8.50 17.53% 40,400 0 0
48.50
63.10
53
6 tháng
(2025-09-19) 		2.43 4.45% 56,300 0 0
48.50
63.10
53
12 tháng
(2025-03-24) 		1.72 3.12% 102,900 -2,900 -0.2
46.64
66.74
53
24 tháng
(2024-03-28) 		29.23 105.28% 229,662 -5,786 -0.4
27.77
66.74
53
36 tháng
(2023-04-03) 		38.24 203.91% 267,295 -7,386 -0.4
18.76
66.74
53
60 tháng
(2021-04-13) 		38.97 216.06% 360,618 -18,686 -1.0
18.03
66.74
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
17.05
 0 17.05 17.05 17.05 0 0 0
04/05/2020
17.05
 0 17.05 17.05 17.05 0 0 0
29/04/2020
17.05
 100 18.94 18.94 17.05 0 0 0
28/04/2020
18.94
 0 18.94 18.94 18.94 0 0 0
27/04/2020
18.94
 0 18.94 18.94 18.94 0 0 0
24/04/2020
18.94
 0 18.94 18.94 18.94 0 0 0
23/04/2020
18.94
 0 18.94 18.94 18.94 0 0 0
22/04/2020
18.94
 11,000 19.22 19.22 18.94 0 0 0
21/04/2020
19.22
 0 19.22 19.22 19.22 0 0 0
20/04/2020
19.22
 0 19.22 19.22 19.22 0 0 0
17/04/2020
19.22
 0 19.22 19.22 19.22 0 0 0
16/04/2020
19.22
 0 19.22 19.22 19.22 0 0 0
15/04/2020
19.22
 0 19.22 19.22 19.22 0 0 0
14/04/2020
19.22
 0 19.22 19.22 19.22 0 0 0
13/04/2020
19.22
 0 19.22 19.22 19.22 0 0 0
10/04/2020
19.22
 0 19.22 19.22 19.22 0 0 0
09/04/2020
19.22
 0 19.22 19.22 19.22 0 0 0
08/04/2020
19.22
 0 19.22 19.22 19.22 0 0 0
07/04/2020
19.22
 200 17.51 19.22 15.80 0 0 0
06/04/2020
17.51
 100 19.41 19.41 17.51 0 0 0
03/04/2020
19.41
 0 19.41 19.41 19.41 0 0 0
01/04/2020
19.41
 111 17.70 19.41 19.41 0 0 0
31/03/2020
17.70
 100,300 17.98 17.98 16.21 0 100 -0.0
30/03/2020
17.98
 200 17.98 17.98 16.21 0 0 0
27/03/2020
17.98
 100 16.77 17.98 17.98 0 0 0
26/03/2020
16.77
 150 18.63 18.63 16.77 0 0 0
25/03/2020
18.63
 200 17.61 18.63 18.63 0 0 0
24/03/2020
17.61
 0 17.61 17.61 17.61 0 0 0
23/03/2020
17.61
 50,250 16.15 17.70 17.54 0 0 0
20/03/2020
16.15
 472 16.30 16.30 14.69 0 0 0
19/03/2020
16.30
 0 16.30 16.30 16.30 0 0 0
18/03/2020
16.30
 0 16.30 16.30 16.30 0 0 0
17/03/2020
16.30
 110 14.90 16.30 16.30 0 0 0
16/03/2020
14.90
 150 13.57 14.90 14.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |