CTCP Cấp nước Hải Phòng (hpw)

21.50
0.90
(4.37%)
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
(2026-02-23) 		-1.80 -7.89% 41,600 0 0
21
24
21
2 tháng
(2026-01-16) 		-1.30 -5.83% 57,400 0 0
20
24.40
21
3 tháng
(2025-12-17) 		0.50 2.44% 84,400 0 0
19.70
27
21
6 tháng
(2025-09-18) 		-2.10 -9.09% 158,300 -100 -0.0
18
27
21
12 tháng
(2025-03-24) 		2.39 12.86% 544,600 18,000 0.2
16.50
27
21
24 tháng
(2024-03-27) 		5.77 37.85% 783,095 21,800 0.3
14.97
27
21
36 tháng
(2023-04-03) 		6.69 46.74% 978,395 52,800 0.8
12.62
27
21
60 tháng
(2021-04-12) 		11.24 115.21% 1,461,120 95,000 1.5
9.76
27
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2020
9.15
 0 9.15 9.15 9.15 0 0 0
08/07/2020
9.15
 0 9.15 9.15 9.15 0 0 0
07/07/2020
9.15
 400 9.53 9.53 9.15 0 0 0
06/07/2020
9.53
 0 9.53 9.53 9.53 0 0 0
03/07/2020
9.53
 0 9.53 9.53 9.53 0 0 0
02/07/2020
9.53
 1,000 9.53 9.53 9.53 0 0 0
01/07/2020
9.53
 1,000 8.39 9.53 9.53 0 0 0
30/06/2020
8.39
 0 8.39 8.39 8.39 0 0 0
29/06/2020
8.39
 0 8.39 8.39 8.39 0 0 0
26/06/2020
8.39
 0 8.39 8.39 8.39 0 0 0
25/06/2020
8.39
 2,500 9.22 9.22 8.39 0 0 0
24/06/2020
9.22
 100 9.53 9.53 9.22 0 0 0
23/06/2020
9.53
 0 9.53 9.53 9.53 0 0 0
22/06/2020
9.53
 0 9.53 9.53 9.53 0 0 0
19/06/2020
9.53
 0 9.53 9.53 9.53 0 0 0
18/06/2020
9.53
 100 9.22 9.53 9.53 0 0 0
17/06/2020
9.22
 100 8.84 9.22 9.22 0 0 0
16/06/2020: Cổ tức tiền mặt tỉ lệ: 8%
16/06/2020
8.84
 500 9.53 10.60 8.84 0 0 0
15/06/2020
9.53
 8,100 8.67 9.96 9.53 0 0 0
12/06/2020
8.67
 0 8.67 8.67 8.67 0 0 0
11/06/2020
8.67
 100 9.46 9.46 8.67 0 0 0
10/06/2020
9.46
 3,000 8.67 9.46 9.46 0 0 0
09/06/2020
8.67
 100 9.53 9.53 8.17 0 0 0
08/06/2020
9.53
 4,000 7.88 9.53 7.09 0 0 0
05/06/2020
7.88
 200 8.81 8.81 7.88 0 0 0
04/06/2020
8.81
 0 8.81 8.81 8.81 0 0 0
03/06/2020
8.81
 0 8.81 8.81 8.81 0 0 0
02/06/2020
8.81
 0 8.81 8.81 8.81 0 0 0
01/06/2020
8.81
 100 8.81 8.81 8.81 0 0 0
29/05/2020
8.81
 5,700 8.67 9.96 8.81 0 0 0
28/05/2020
8.67
 100 9.10 9.10 8.67 0 0 0
27/05/2020
9.10
 100 7.95 9.10 9.10 0 0 0
26/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
25/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
22/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
21/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
20/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
19/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
18/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
15/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
14/05/2020
7.95
 100 9.03 9.03 7.95 0 0 0
13/05/2020
9.03
 0 9.03 9.03 9.03 0 0 0
12/05/2020
9.03
 100 7.88 9.03 9.03 0 0 0
11/05/2020
7.88
 0 7.88 7.88 7.88 0 0 0
08/05/2020
7.88
 0 7.88 7.88 7.88 0 0 0
07/05/2020
7.88
 0 7.88 7.88 7.88 0 0 0
06/05/2020
7.88
 0 7.88 7.88 7.88 0 0 0
05/05/2020
7.88
 0 7.88 7.88 7.88 0 0 0
04/05/2020
7.88
 0 7.88 7.88 7.88 0 0 0
29/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
28/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
27/04/2020
7.88
 100 8.60 8.60 7.31 0 0 0
24/04/2020
8.60
 0 8.60 8.60 8.60 0 0 0
23/04/2020
8.60
 0 8.60 8.60 8.60 0 0 0
22/04/2020
8.60
 8,600 8.53 8.60 8.60 0 0 0
21/04/2020
8.53
 0 8.53 8.53 8.53 0 0 0
20/04/2020
8.53
 100 8.96 8.96 8.53 0 0 0
17/04/2020
8.96
 8,400 7.88 8.96 8.96 0 0 0
16/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
15/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
14/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
13/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
10/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
09/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
08/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
07/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
06/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
03/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
01/04/2020
7.88
 0 7.88 7.88 7.88 0 0 0
31/03/2020
7.88
 0 7.88 7.88 7.88 0 0 0
30/03/2020
7.88
 0 7.88 7.88 7.88 0 0 0
27/03/2020
7.88
 0 7.88 7.88 7.88 0 0 0
26/03/2020
7.88
 0 7.88 7.88 7.88 0 0 0
25/03/2020
7.88
 0 7.88 7.88 7.88 0 0 0
24/03/2020
7.88
 0 7.88 7.88 7.88 0 0 0
23/03/2020
7.88
 0 7.88 7.88 7.88 0 0 0
20/03/2020
7.88
 0 7.88 7.88 7.88 0 0 0
19/03/2020
7.88
 0 7.88 7.88 7.88 0 0 0
18/03/2020
7.88
 0 7.88 7.88 7.88 0 0 0
17/03/2020
7.88
 0 7.88 7.88 7.88 0 0 0
16/03/2020
7.88
 0 7.88 7.88 7.88 0 0 0
13/03/2020
7.88
 0 7.88 7.88 7.88 0 0 0
12/03/2020
7.88
 0 7.59 7.88 7.88 0 0 0
11/03/2020
7.59
 500 8.88 8.96 7.59 0 0 0
10/03/2020
8.88
 0 8.88 8.88 8.88 0 0 0
09/03/2020
8.88
 0 8.88 8.88 8.88 0 0 0
06/03/2020
8.88
 0 8.88 8.88 8.88 0 0 0
05/03/2020
8.88
 0 8.88 8.88 8.88 0 0 0
04/03/2020
8.88
 0 8.88 8.88 8.88 0 0 0
03/03/2020
8.88
 0 8.88 8.88 8.88 0 0 0
02/03/2020
8.88
 0 8.88 8.88 8.88 0 0 0
28/02/2020
8.88
 0 8.88 8.88 8.88 0 0 0
27/02/2020
8.88
 0 8.88 8.88 8.88 0 0 0
26/02/2020
8.88
 0 8.88 8.88 8.88 0 0 0
25/02/2020
8.88
 0 8.88 8.88 8.88 0 0 0
24/02/2020
8.88
 0 8.88 8.88 8.88 0 0 0
21/02/2020
8.88
 0 8.88 8.88 8.88 0 0 0
20/02/2020
8.88
 0 8.88 8.88 8.88 0 0 0
19/02/2020
8.88
 0 8.88 8.88 8.88 0 0 0
18/02/2020
8.88
 0 8.88 8.88 8.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |