CTCP Điện Nước Lắp máy Hải Phòng (dnc)

50.80
-0.20
(-0.39%)
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
(2026-05-13) 		0 0% 400 0 0
50.80
51
50.80
2 tháng
(2026-04-13) 		-3 -5.56% 22,400 -1,000 0
50.10
61.10
50.80
3 tháng
(2026-03-16) 		-6 -10.53% 34,000 -1,000 0
50.10
61.10
50.80
6 tháng
(2025-12-15) 		3.74 7.91% 72,600 -1,000 0
47.26
61.49
50.80
12 tháng
(2025-06-17) 		-6.38 -11.13% 123,500 -3,900 -0.2
47.26
65.04
50.80
24 tháng
(2024-06-24) 		20.71 68.36% 257,206 -6,486 -0.4
30.29
65.04
50.80
36 tháng
(2023-06-28) 		29.06 132.42% 295,909 -8,186 -0.4
21.55
65.04
50.80
60 tháng
(2021-07-08) 		29.46 136.75% 370,277 -19,686 -1.0
18.28
65.04
50.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2020
18.12
 700 16.49 18.12 14.86 0 100 -0.0
23/07/2020
16.49
 0 16.49 16.49 16.49 0 0 0
22/07/2020
16.49
 0 16.49 16.49 16.49 0 0 0
21/07/2020
16.49
 0 16.49 16.49 16.49 0 0 0
20/07/2020
16.49
 200 18.15 18.15 16.37 0 100 -0.0
17/07/2020
18.15
 677 17.94 18.15 16.16 0 100 -0.0
16/07/2020
17.94
 7,200 16.34 17.94 17.91 0 0 0
15/07/2020
16.34
 0 16.34 16.34 16.34 0 0 0
14/07/2020
16.34
 118 18.15 18.15 16.34 0 100 -0.0
13/07/2020
18.15
 302 16.61 18.25 18.15 200 0 0.0
10/07/2020
16.61
 100 18.43 18.43 16.61 100 100 0
09/07/2020
18.43
 200 17.85 18.43 16.07 0 100 -0.0
08/07/2020
17.85
 200 17.85 17.85 17.85 200 0 0.0
07/07/2020
17.85
 15,020 16.49 17.85 17.55 0 0 0
06/07/2020
16.49
 200 18.31 18.31 16.49 0 100 -0.0
03/07/2020
18.31
 6,300 18.31 18.31 18.31 6,300 0 0.4
02/07/2020
18.31
 6,300 18.46 18.46 18.31 0 0 0
01/07/2020
18.46
 0 18.46 18.46 18.46 0 0 0
30/06/2020
18.46
 100 18.46 18.46 18.46 100 0 0.0
29/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
26/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
25/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
24/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
23/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
22/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
19/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
18/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
17/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
16/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
15/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
12/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
11/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
10/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |