CTCP Nhiệt điện Hải Phòng (hnd)

11.70
0.90
(8.33%)
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
(2026-02-11) 		0.20 1.85% 437,200 1,800 0.0
10.60
11.70
11.70
2 tháng
(2026-01-12) 		0.40 3.77% 782,100 2,800 0.0
10.60
11.70
11.70
3 tháng
(2025-12-15) 		0.40 3.77% 1,025,600 -2,200 -0.0
10.30
11.70
11.70
6 tháng
(2025-09-15) 		-0.70 -5.98% 2,457,500 -2,200 -0.0
10.30
11.70
11.70
12 tháng
(2025-03-18) 		-1.79 -14.01% 6,018,500 -18,200 -0.2
10.30
12.79
11.70
24 tháng
(2024-03-25) 		-2.51 -18.57% 11,611,412 -12,600 -0.1
10.30
15.33
11.70
36 tháng
(2023-03-29) 		-0.76 -6.44% 16,521,631 7,790 0.2
10.30
15.33
11.70
60 tháng
(2021-04-08) 		-5.42 -33% 44,274,678 -31,420 0.3
9.74
16.42
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/06/2020
11.92
 198,440 11.85 11.99 11.72 0 0 0
09/06/2020
11.85
 337,380 12.19 12.19 11.85 1,000 0 0.0
08/06/2020
12.19
 165,954 12.12 12.25 12.05 1,000 0 0.0
05/06/2020
12.12
 222,842 11.99 12.38 11.92 0 0 0
04/06/2020
11.99
 194,792 11.85 11.99 11.72 0 0 0
03/06/2020
11.85
 107,800 11.79 11.92 11.72 0 9,000 -0.2
02/06/2020
11.79
 80,175 11.85 11.99 11.72 0 0 0
01/06/2020
11.85
 257,290 11.66 11.85 11.59 0 0 0
29/05/2020
11.66
 408,078 12.05 12.12 11.59 0 0 0
28/05/2020
12.05
 238,570 12.19 12.25 11.99 0 0 0
27/05/2020
12.19
 166,870 12.58 12.78 10.60 0 0 0
26/05/2020
12.58
 272,316 12.38 12.58 12.25 2,000 0 0.0
25/05/2020
12.38
 122,786 12.25 12.58 12.12 0 0 0
22/05/2020
12.25
 98,300 12.19 12.32 12.05 0 0 0
21/05/2020
12.19
 121,227 12.05 12.32 11.85 0 0 0
20/05/2020
12.05
 54,810 12.25 12.25 12.05 0 0 0
19/05/2020
12.25
 303,020 12.32 12.58 11.99 0 0 0
18/05/2020
12.32
 164,290 11.99 12.38 11.79 2,000 0 0.0
15/05/2020
11.99
 254,245 12.05 12.19 11.79 0 0 0
14/05/2020
12.05
 223,305 12.25 12.32 11.85 0 0 0
13/05/2020
12.25
 337,987 12.25 12.78 12.25 0 0 0
12/05/2020
12.25
 638,065 11.52 12.45 11.39 0 0 0
11/05/2020
11.52
 106,930 11.52 11.59 11.32 100 0 0.0
08/05/2020
11.52
 158,157 11.66 11.79 11.39 67,000 0 1.2
07/05/2020
11.66
 186,000 11.39 11.79 11.19 0 0 0
06/05/2020
11.39
 119,500 11.32 11.59 11.19 0 0 0
05/05/2020
11.32
 171,215 11.13 11.32 10.99 0 0 0
04/05/2020
11.13
 320,900 11.52 11.66 10.93 22,000 0 0.4
29/04/2020
11.52
 160,616 11.66 11.72 11.52 0 0 0
28/04/2020
11.66
 224,875 11.79 11.79 11.46 0 0 0
27/04/2020
11.79
 341,606 11.66 12.12 11.66 0 0 0
24/04/2020
11.66
 654,365 10.80 11.92 10.60 0 0 0
23/04/2020
10.80
 221,600 10.86 10.93 10.66 2,000 0 0.0
22/04/2020
10.86
 186,103 10.66 10.86 10.60 1,000 0 0.0
21/04/2020
10.66
 260,995 11.13 11.13 10.60 0 0 0
20/04/2020
11.13
 229,000 11.13 11.26 10.99 0 0 0
17/04/2020
11.13
 342,440 11.19 11.26 10.86 72,000 0 1.2
16/04/2020
11.19
 107,745 11.32 11.32 11.06 0 0 0
15/04/2020
11.32
 305,942 10.86 11.39 10.99 0 0 0
14/04/2020
10.86
 493,610 10.66 11.19 10.60 0 100 -0.0
13/04/2020
10.66
 167,800 10.46 10.66 10.46 0 0 0
10/04/2020
10.46
 64,290 10.53 10.66 10.33 0 0 0
09/04/2020
10.53
 217,600 10.33 10.80 10.27 100 0 0.0
08/04/2020
10.33
 198,420 9.87 10.53 9.87 0 0 0
07/04/2020
9.87
 78,100 9.93 10.00 9.80 0 0 0
06/04/2020
9.93
 106,570 9.74 10.13 9.80 0 0 0
03/04/2020
9.74
 119,220 9.34 9.80 9.60 0 0 0
01/04/2020
9.34
 27,100 9.07 9.40 9.21 0 0 0
31/03/2020
9.07
 122,600 9.14 9.34 8.87 0 0 0
30/03/2020
9.14
 136,800 9.34 9.34 8.87 0 0 0
27/03/2020
9.34
 91,340 9.47 9.47 9.21 0 0 0
26/03/2020
9.47
 64,800 9.67 9.67 9.21 5,000 0 0.1
25/03/2020
9.67
 95,140 9.54 9.80 9.40 0 0 0
24/03/2020
9.54
 118,220 9.34 9.60 9.27 8,100 0 0.1
23/03/2020
9.34
 268,140 10.07 10.07 8.94 0 0 0
20/03/2020
10.07
 36,140 10.07 10.33 10.07 0 0 0
19/03/2020
10.07
 83,150 10.07 10.13 9.93 1,900 0 0.0
18/03/2020
10.07
 73,535 10.13 10.46 10.00 0 0 0
17/03/2020
10.13
 32,700 9.80 10.20 9.80 0 0 0
16/03/2020
9.80
 52,320 10.07 10.20 9.74 0 0 0
13/03/2020
10.07
 121,800 9.87 10.13 9.34 0 0 0
12/03/2020
9.87
 192,150 10.00 10.00 9.47 0 0 0
11/03/2020
10.00
 142,305 10.33 10.53 9.93 0 0 0
10/03/2020
10.33
 155,100 10.07 10.33 9.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |