CTCP Nhiệt điện Hải Phòng (hnd)

10.80
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
(2025-11-05) 		0.10 0.93% 538,100 0 0
10.60
10.90
10.80
2 tháng
(2025-10-06) 		-0.70 -6.03% 887,200 0 0
10.60
11.60
10.80
3 tháng
(2025-09-08) 		-0.80 -6.84% 1,475,000 -4,800 -0.1
10.60
11.70
10.80
6 tháng
(2025-06-09) 		-0.80 -6.85% 2,960,400 -16,000 -0.1
10.60
12
10.80
12 tháng
(2024-12-10) 		-1.98 -15.40% 5,858,033 -16,000 -0.1
10.31
12.88
10.80
24 tháng
(2023-12-18) 		-1.54 -12.37% 11,165,553 -7,300 -0.0
10.31
15.33
10.80
36 tháng
(2022-12-21) 		0.15 1.40% 16,184,580 -60,510 -0.7
10.31
15.33
10.80
60 tháng
(2020-12-31) 		-2.65 -19.56% 54,729,606 -83,120 -0.7
9.74
16.57
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2020
10.07
 410,515 10.93 10.93 9.93 0 0 0
06/03/2020
10.93
 29,410 10.99 11.19 10.86 0 0 0
05/03/2020
10.99
 195,707 10.93 11.46 10.60 0 0 0
04/03/2020
10.93
 102,393 11.13 11.13 10.86 0 0 0
03/03/2020
11.13
 136,625 11.19 11.32 10.99 0 500 -0.0
02/03/2020
11.19
 109,900 11.06 11.52 11.06 0 0 0
28/02/2020
11.06
 334,659 10.86 11.59 10.60 0 0 0
27/02/2020
10.86
 130,871 10.93 10.93 10.60 0 0 0
26/02/2020
10.93
 178,100 10.73 11.06 10.60 0 0 0
25/02/2020
10.73
 257,175 10.33 10.80 10.13 500 500 0
24/02/2020
10.33
 258,915 10.40 10.46 10.20 0 500 -0.0
21/02/2020
10.40
 485,606 10.53 10.99 10.40 0 210,700 -3.4
20/02/2020
10.53
 860,200 11.32 11.32 10.53 500 442,200 -7.1
19/02/2020
11.32
 129,740 11.46 11.52 11.19 500 13,200 -0.2
18/02/2020
11.46
 204,747 11.92 11.92 11.39 0 42,300 -0.7
17/02/2020
11.92
 363,000 11.26 11.92 11.19 500 0 0.0
14/02/2020
11.26
 124,600 11.26 11.39 11.06 0 0 0
13/02/2020
11.26
 105,800 11.32 11.39 10.93 1,000 0 0.0
12/02/2020
11.32
 306,700 10.86 11.52 10.60 0 3,000 -0.0
11/02/2020
10.86
 196,410 10.86 11.06 10.73 1,000 0 0.0
10/02/2020
10.86
 151,652 11.06 11.26 10.73 0 0 0
07/02/2020
11.06
 480,450 9.87 11.13 9.80 2,000 0 0.0
06/02/2020
9.87
 98,400 9.87 9.93 9.67 0 0 0
05/02/2020
9.87
 112,707 9.87 9.87 9.74 0 0 0
04/02/2020
9.87
 155,400 9.14 9.87 9.21 1,000 0 0.0
03/02/2020
9.14
 210,726 9.54 9.54 8.81 0 0 0
31/01/2020
9.54
 58,100 9.87 9.87 9.34 0 0 0
30/01/2020
9.87
 59,322 9.93 9.93 9.74 0 0 0
22/01/2020
9.93
 53,600 9.93 10.07 9.80 0 0 0
21/01/2020
9.93
 150,070 9.67 10.00 9.60 0 0 0
20/01/2020
9.67
 162,331 9.34 9.93 9.47 0 0 0
17/01/2020
9.34
 146,300 9.01 9.54 8.87 0 0 0
16/01/2020
9.01
 46,700 8.81 9.01 8.87 0 0 0
15/01/2020
8.81
 25,941 8.94 9.01 8.81 0 0 0
14/01/2020
8.94
 75,800 8.87 9.01 8.87 0 0 0
13/01/2020
8.87
 23,600 8.74 8.87 8.61 0 0 0
10/01/2020
8.74
 58,100 8.74 8.94 8.74 0 0 0
09/01/2020
8.74
 100,900 8.81 9.07 8.74 0 39,200 -0.5
08/01/2020
8.81
 13,500 8.61 8.81 8.61 0 1,500 -0.0
07/01/2020
8.61
 64,900 8.81 8.81 8.54 0 4,600 -0.1
06/01/2020
8.81
 40,200 8.87 8.94 8.81 0 28,100 -0.4
03/01/2020
8.87
 22,000 8.94 8.94 8.87 0 4,300 -0.1
02/01/2020
8.94
 41,700 8.94 8.94 8.87 0 0 0
31/12/2019
8.94
 65,000 8.94 8.94 8.87 0 0 0
30/12/2019
8.94
 42,200 8.94 8.94 8.87 0 0 0
27/12/2019
8.94
 45,600 9.01 9.01 8.87 0 0 0
26/12/2019
9.01
 24,300 8.94 9.01 8.87 0 0 0
25/12/2019
8.94
 50,400 9.01 9.01 8.87 0 0 0
24/12/2019
9.01
 23,700 8.94 9.01 8.94 0 100 -0.0
23/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
23/12/2019
8.94
 54,000 8.94 9.21 8.87 0 0 0
20/12/2019
8.94
 132,400 8.94 9.00 8.94 0 0 0
19/12/2019
8.94
 125,900 8.94 9.13 8.94 0 0 0
18/12/2019
8.94
 102,000 9.00 9.00 8.94 0 1,000 -0.0
17/12/2019
9.00
 56,400 9.07 9.07 8.94 0 0 0
16/12/2019
9.07
 71,100 9.00 9.07 8.94 0 0 0
13/12/2019
9.00
 122,300 9.00 9.07 8.94 15,500 0 0.2
12/12/2019
9.00
 76,300 9.13 9.26 9.00 0 0 0
11/12/2019
9.13
 29,100 9.13 9.45 9.13 0 0 0
10/12/2019
9.13
 231,100 9.00 9.45 9.00 10,000 0 0.1
09/12/2019
9.00
 105,300 9.00 9.00 8.94 0 0 0
06/12/2019
9.00
 71,800 9.00 9.00 8.94 0 0 0
05/12/2019
9.00
 57,500 8.94 9.00 9.00 10,000 0 0.1
04/12/2019
8.94
 6,800 9.00 9.13 8.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |