CTCP Điện Nước Lắp máy Hải Phòng (dnc)

50
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
(2026-06-29) 		0 0% 900 0 0
49.50
50
50
2 tháng
(2026-06-01) 		-1 -1.96% 2,500 0 0
49.50
51
50
3 tháng
(2026-05-04) 		-6 -10.71% 14,400 -1,000 0
49.50
56
50
6 tháng
(2026-01-30) 		-0.87 -1.70% 56,500 -1,000 0
49.50
61.49
50
12 tháng
(2025-08-04) 		-5.09 -9.24% 102,000 -1,000 0
47.26
61.49
50
24 tháng
(2024-08-08) 		9.78 24.32% 258,106 -6,486 -0.4
38.68
65.04
50
36 tháng
(2023-08-14) 		27.50 122.24% 296,908 -8,186 -0.4
21.55
65.04
50
60 tháng
(2021-08-24) 		28.94 137.47% 352,091 -12,486 -0.7
18.28
65.04
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
19.28
 0 19.28 19.28 19.28 0 0 0
11/12/2020
19.28
 1,700 19.28 19.28 19.28 0 0 0
10/12/2020
19.28
 10,000 21.21 21.21 19.28 0 0 0
09/12/2020
21.21
 0 21.21 21.21 21.21 0 0 0
08/12/2020
21.21
 0 21.21 21.21 21.21 0 0 0
07/12/2020
21.21
 2,900 20.82 21.21 21.21 0 0 0
04/12/2020
20.82
 0 20.82 20.82 20.82 0 0 0
03/12/2020
20.82
 0 20.82 20.82 20.82 0 0 0
02/12/2020
20.82
 0 20.82 20.82 20.82 0 0 0
01/12/2020
20.82
 0 20.82 20.82 20.82 0 0 0
30/11/2020
20.82
 0 20.82 20.82 20.82 0 0 0
27/11/2020
20.82
 1,500 19.20 20.82 20.82 0 0 0
26/11/2020
19.20
 0 19.20 19.20 19.20 0 0 0
25/11/2020
19.20
 0 19.20 19.20 19.20 0 0 0
24/11/2020
19.20
 0 19.20 19.20 19.20 0 0 0
23/11/2020
19.20
 0 19.20 19.20 19.20 0 0 0
20/11/2020
19.20
 100 18.51 19.20 19.20 0 0 0
19/11/2020
18.51
 20,500 19.28 19.28 18.51 0 0 0
18/11/2020
19.28
 0 19.28 19.28 19.28 0 0 0
17/11/2020
19.28
 0 19.28 19.28 19.28 0 0 0
16/11/2020
19.28
 0 19.28 19.28 19.28 0 0 0
13/11/2020
19.28
 120,000 19.47 19.47 18.12 0 0 0
12/11/2020
19.47
 0 19.47 19.47 19.47 0 0 0
11/11/2020
19.47
 100 17.85 19.47 19.47 0 0 0
10/11/2020
17.85
 80,800 19.63 19.63 17.82 0 0 0
09/11/2020
19.63
 215 19.63 19.63 17.74 0 0 0
06/11/2020
19.63
 0 19.63 19.63 19.63 0 0 0
05/11/2020
19.63
 239 18.12 19.63 16.58 0 0 0
04/11/2020
18.12
 100 20.05 20.05 18.12 0 0 0
03/11/2020
20.05
 600 18.93 20.05 17.35 0 0 0
02/11/2020
18.93
 1,000 19.28 19.28 18.93 1,000 1,000 0
30/10/2020
19.28
 100 19.28 19.28 19.28 0 100 -0.0
29/10/2020
19.28
 20,117 20.44 20.44 18.97 0 0 0
28/10/2020
20.44
 100 18.93 20.44 20.44 0 0 0
27/10/2020
18.93
 110 21.02 21.02 18.93 0 0 0
26/10/2020
21.02
 0 21.02 21.02 21.02 0 0 0
23/10/2020
21.02
 0 21.02 21.02 21.02 0 0 0
22/10/2020
21.02
 0 21.02 21.02 21.02 0 0 0
21/10/2020
21.02
 0 21.02 21.02 21.02 0 0 0
20/10/2020
21.02
 0 21.02 21.02 21.02 0 0 0
19/10/2020
21.02
 0 21.02 21.02 21.02 0 0 0
16/10/2020
21.02
 0 21.02 21.02 21.02 0 0 0
15/10/2020
21.02
 0 21.02 21.02 21.02 0 0 0
14/10/2020
21.02
 0 21.02 21.02 21.02 0 0 0
13/10/2020
21.02
 0 21.02 21.02 21.02 0 0 0
12/10/2020
21.02
 0 21.02 21.02 21.02 0 0 0
09/10/2020
21.02
 0 21.02 21.02 21.02 0 0 0
08/10/2020
21.02
 0 21.02 21.02 21.02 0 0 0
07/10/2020
21.02
 0 21.02 21.02 21.02 0 0 0
06/10/2020
21.02
 0 21.02 21.02 21.02 0 0 0
05/10/2020
21.02
 200 21.17 21.17 19.09 0 0 0
02/10/2020
21.17
 0 21.17 21.17 21.17 0 0 0
01/10/2020
21.17
 0 21.17 21.17 21.17 0 0 0
30/09/2020
21.17
 100 19.28 21.17 21.17 0 0 0
29/09/2020
19.28
 0 19.28 19.28 19.28 0 0 0
28/09/2020
19.28
 0 19.28 19.28 19.28 0 0 0
25/09/2020
19.28
 365 19.28 19.28 19.28 0 0 0
24/09/2020
19.28
 17,000 19.28 19.28 19.28 0 0 0
23/09/2020
19.28
 0 19.28 19.28 19.28 0 0 0
22/09/2020
19.28
 45 19.28 19.28 19.28 0 0 0
21/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
21/09/2020
19.28
 20,000 19.67 19.67 19.28 0 0 0
18/09/2020
19.67
 0 19.67 19.67 19.67 0 0 0
17/09/2020
19.67
 0 19.67 19.67 19.67 0 0 0
16/09/2020
19.67
 0 19.67 19.67 19.67 0 0 0
15/09/2020
19.67
 0 19.67 19.67 19.67 0 0 0
14/09/2020
19.67
 0 19.67 19.67 19.67 0 0 0
11/09/2020
19.67
 0 19.67 19.67 19.67 0 0 0
10/09/2020
19.67
 0 19.67 19.67 19.67 0 0 0
09/09/2020
19.67
 0 19.67 19.67 19.67 0 0 0
08/09/2020
19.67
 0 19.67 19.67 19.67 0 0 0
07/09/2020
19.67
 0 19.67 19.67 19.67 0 0 0
04/09/2020
19.67
 0 19.67 19.67 19.67 0 0 0
03/09/2020
19.67
 1,700 18.91 19.67 19.67 0 0 0
01/09/2020
18.91
 0 18.91 18.91 18.91 0 0 0
31/08/2020
18.91
 0 18.91 18.91 18.91 0 0 0
28/08/2020
18.91
 0 18.91 18.91 18.91 0 0 0
27/08/2020
18.91
 0 18.91 18.91 18.91 0 0 0
26/08/2020
18.91
 0 18.91 18.91 18.91 0 0 0
25/08/2020
18.91
 1 18.91 18.91 18.91 0 0 0
24/08/2020
18.91
 0 18.91 18.91 18.91 0 0 0
21/08/2020
18.91
 0 18.91 18.91 18.91 0 0 0
20/08/2020
18.91
 0 18.91 18.91 18.91 0 0 0
19/08/2020
18.91
 500 17.78 18.91 18.91 0 0 0
18/08/2020
17.78
 10 17.78 17.78 17.78 0 0 0
17/08/2020
17.78
 100 19.29 19.29 17.78 0 0 0
14/08/2020
19.29
 43,300 18.53 19.29 17.02 0 0 0
13/08/2020
18.53
 0 18.53 18.53 18.53 0 0 0
12/08/2020
18.53
 1,000 17.02 18.53 18.53 0 0 0
11/08/2020
17.02
 10,056 18.12 18.12 17.02 0 0 0
10/08/2020
18.12
 123 18.15 18.15 18.12 0 0 0
07/08/2020
18.15
 0 18.15 18.15 18.15 0 0 0
06/08/2020
18.15
 43,300 17.55 18.15 17.59 0 0 0
05/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
05/08/2020
17.55
 0 17.55 17.55 17.55 0 0 0
04/08/2020
17.55
 6,110 17.55 17.55 17.55 6,100 0 0.4
03/08/2020
17.55
 25,177 16.61 17.55 17.55 0 0 0
31/07/2020
16.61
 100 18.43 18.43 16.61 0 100 -0.0
30/07/2020
18.43
 6,800 18.43 18.43 18.43 6,500 0 0.4
29/07/2020
18.43
 6,500 18.15 18.43 18.43 0 0 0
28/07/2020
18.15
 25,000 18.40 18.40 18.15 0 0 0
27/07/2020
18.40
 7,100 18.12 18.43 16.37 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |