CTCP Nhiệt điện Hải Phòng (hnd)

9.40
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
(2026-08-17) 		-0.20 -2.08% 96,200 0 0
9.40
9.60
9.40
2 tháng
(2026-07-16) 		-0.10 -1.05% 263,700 0 0
9.40
10
9.40
3 tháng
(2026-06-16) 		-0.90 -8.74% 453,900 1,200 0
9.40
10.40
9.40
6 tháng
(2026-03-18) 		-1.80 -16.07% 1,834,000 -20,500 0
9.40
12
9.40
12 tháng
(2025-09-19) 		-2.10 -18.26% 4,304,800 -4,700 0.2
9.40
12
9.40
24 tháng
(2024-09-24) 		-3.72 -28.38% 9,587,523 -18,800 0.1
9.40
13.27
9.40
36 tháng
(2023-10-02) 		-3.13 -24.97% 15,204,553 -4,310 0.3
9.40
15.33
9.40
60 tháng
(2021-10-11) 		-5.32 -36.14% 35,067,419 -21,820 0.4
9.40
16.08
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2021
15.40
 312,600 15.90 15.90 15.33 200 0 0.0
21/01/2021
15.90
 270,500 15.62 15.90 15.62 0 0 0
20/01/2021
15.62
 277,241 15.69 16.05 14.98 800 0 0.0
19/01/2021
15.69
 997,715 14.55 15.69 13.62 100 500 -0.0
18/01/2021
14.55
 146,357 14.48 14.62 14.26 0 0 0
15/01/2021
14.48
 266,514 14.69 14.83 14.48 1,500 0 0.0
14/01/2021
14.69
 86,241 14.76 14.98 14.62 0 100 -0.0
13/01/2021
14.76
 148,023 14.90 14.98 14.62 0 200 -0.0
12/01/2021
14.90
 98,235 14.76 14.98 14.69 0 0 0
11/01/2021
14.76
 133,400 14.83 15.12 14.69 0 0 0
08/01/2021
14.83
 198,100 14.55 15.05 14.26 0 0 0
07/01/2021
14.55
 66,900 14.55 14.62 14.26 0 0 0
06/01/2021
14.55
 374,540 14.19 14.98 14.12 700 81,400 -1.6
05/01/2021
14.19
 300,110 13.91 14.48 13.91 0 0 0
04/01/2021
13.91
 163,900 13.55 13.91 13.55 3,000 0 0.1
31/12/2020
13.55
 82,700 13.69 13.84 13.55 900 0 0.0
30/12/2020
13.69
 298,122 13.34 13.91 13.34 0 100 -0.0
29/12/2020
13.34
 105,122 13.26 13.41 13.26 0 100 -0.0
28/12/2020
13.26
 74,500 13.34 13.48 13.12 0 0 0
25/12/2020
13.34
 72,800 13.26 13.34 13.19 0 0 0
24/12/2020: Cổ tức tiền mặt tỉ lệ: 2.5%
24/12/2020
13.26
 70,900 13.23 13.34 13.05 0 0 0
23/12/2020
13.23
 94,729 13.23 13.37 13.16 0 0 0
22/12/2020
13.23
 57,830 13.23 13.30 13.09 200 0 0.0
21/12/2020
13.23
 142,717 13.30 13.37 13.09 0 400 -0.0
18/12/2020
13.30
 39,932 13.16 13.30 13.16 10 0 0.0
17/12/2020
13.16
 223,613 13.23 13.44 13.09 0 0 0
16/12/2020
13.23
 61,326 13.02 13.23 13.02 0 0 0
15/12/2020
13.02
 113,520 13.09 13.09 12.95 0 600 -0.0
14/12/2020
13.09
 128,564 13.02 13.16 12.95 0 0 0
11/12/2020
13.02
 101,927 12.88 13.02 12.81 0 0 0
10/12/2020
12.88
 104,970 13.44 13.44 12.88 0 0 0
09/12/2020
13.44
 82,800 13.58 13.58 13.37 0 0 0
08/12/2020
13.58
 355,297 13.16 13.72 13.16 600 0 0.0
07/12/2020
13.16
 115,525 13.16 13.23 13.02 0 0 0
04/12/2020
13.16
 47,337 13.23 13.23 13.09 0 0 0
03/12/2020
13.23
 84,600 13.23 13.30 13.02 0 0 0
02/12/2020
13.23
 171,600 12.74 13.30 12.67 0 0 0
01/12/2020
12.74
 93,140 12.67 12.81 12.60 0 5,000 -0.1
30/11/2020
12.67
 21,700 12.67 12.74 12.53 0 5,000 -0.1
27/11/2020
12.67
 72,300 12.67 12.74 12.60 0 0 0
26/11/2020
12.67
 48,500 12.67 12.74 12.60 0 0 0
25/11/2020
12.67
 19,700 12.67 12.67 12.60 0 0 0
24/11/2020
12.67
 87,800 12.67 12.74 12.53 3,000 0 0
23/11/2020
12.67
 34,800 12.67 12.74 12.60 0 0 0
20/11/2020
12.67
 14,691 12.60 12.67 12.53 0 0 0
19/11/2020
12.60
 80,740 12.60 12.67 12.53 1,500 0 0.0
18/11/2020
12.60
 125,550 12.67 12.67 12.53 0 0 0
17/11/2020
12.67
 47,700 12.60 12.67 12.53 0 0 0
16/11/2020
12.60
 29,196 12.67 12.74 12.60 0 0 0
13/11/2020
12.67
 23,223 12.60 12.67 12.60 5,000 0 0.1
12/11/2020
12.60
 15,160 12.67 12.74 12.60 0 0 0
11/11/2020
12.67
 32,078 12.60 12.67 12.60 0 0 0
10/11/2020
12.60
 54,280 12.60 12.74 12.60 5,000 0 0.1
09/11/2020
12.60
 61,147 12.45 12.60 10.63 10 0 0.0
06/11/2020
12.45
 75,903 12.45 12.53 12.38 0 0 0
05/11/2020
12.45
 22,910 12.45 12.53 12.38 0 0 0
04/11/2020
12.45
 18,600 12.45 12.60 12.31 0 0 0
03/11/2020
12.45
 59,000 12.24 12.45 12.24 0 0 0
02/11/2020
12.24
 18,500 12.24 12.31 12.17 0 0 0
30/10/2020
12.24
 78,739 12.31 12.45 11.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |