CTCP Nhiệt điện Hải Phòng (hnd)

10.40
0.20
(1.96%)
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
(2026-05-18) 		-0.30 -2.83% 266,400 1,300 0
10.10
10.70
10.30
2 tháng
(2026-04-17) 		-0.60 -5.50% 457,800 1,300 0
10.10
11.20
10.30
3 tháng
(2026-03-18) 		-0.90 -8.04% 1,380,100 -21,700 0
10.10
12
10.30
6 tháng
(2025-12-18) 		-0.20 -1.90% 2,553,200 -5,900 0.2
10.10
12
10.30
12 tháng
(2025-06-23) 		-1.30 -11.23% 5,507,600 -17,400 0.1
10.10
12
10.30
24 tháng
(2024-06-26) 		-5.03 -32.80% 11,220,484 -22,000 0.1
10.10
15.33
10.30
36 tháng
(2023-07-03) 		-3.30 -24.25% 16,539,821 3,090 0.4
10.10
15.33
10.30
60 tháng
(2021-07-12) 		-3.22 -23.82% 39,574,134 -720 0.8
9.74
16.08
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2020
12.31
 65,400 12.38 12.38 12.17 0 0 0
28/10/2020
12.38
 23,537 12.53 12.60 12.31 0 0 0
27/10/2020
12.53
 61,100 12.60 12.67 12.53 0 0 0
26/10/2020
12.60
 52,060 12.74 12.74 12.60 3,400 0 0.1
23/10/2020
12.74
 87,927 12.74 12.74 12.67 0 0 0
22/10/2020
12.74
 14,660 12.74 12.74 12.67 0 0 0
21/10/2020
12.74
 48,470 12.81 12.88 12.67 0 0 0
20/10/2020
12.81
 63,500 12.95 12.95 12.74 0 0 0
19/10/2020
12.95
 55,600 13.02 13.02 12.81 0 0 0
16/10/2020
13.02
 55,000 13.09 13.30 12.88 0 0 0
15/10/2020
13.09
 195,377 12.81 13.51 12.88 0 0 0
14/10/2020
12.81
 114,800 12.74 12.88 12.67 0 0 0
13/10/2020
12.74
 20,780 12.74 12.74 12.67 0 0 0
12/10/2020
12.74
 59,700 12.74 12.74 12.67 0 0 0
09/10/2020
12.74
 31,400 12.81 12.81 12.67 0 0 0
08/10/2020
12.81
 70,570 12.81 12.81 12.74 0 0 0
07/10/2020
12.81
 102,100 12.81 12.88 12.74 500 0 0.0
06/10/2020
12.81
 152,044 12.81 12.88 12.74 0 0 0
05/10/2020
12.81
 150,830 12.67 12.81 12.67 0 0 0
02/10/2020
12.67
 207,635 12.67 12.81 12.53 0 108,000 -1.9
01/10/2020
12.67
 84,137 12.74 12.74 12.60 0 0 0
30/09/2020
12.74
 106,635 12.81 12.81 12.53 100 0 0.0
29/09/2020
12.81
 57,600 12.81 12.88 12.74 0 0 0
28/09/2020
12.81
 56,295 12.88 13.02 12.81 0 0 0
25/09/2020
12.88
 61,965 12.95 12.95 12.81 0 0 0
24/09/2020
12.95
 123,530 13.02 13.02 12.74 0 0 0
23/09/2020
13.02
 77,870 13.02 13.09 12.88 0 1,300 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |