CTCP Điện Nước Lắp máy Hải Phòng (dnc)

50.50
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) 		-4.50 -8.18% 5,300 0 0
49.50
55
50.50
2 tháng
(2025-10-06) 		1.43 2.91% 11,200 0 0
49.07
55
50.50
3 tháng
(2025-09-08) 		-2.50 -4.72% 20,100 0 0
49.07
60.46
50.50
6 tháng
(2025-06-09) 		-9.96 -16.47% 51,300 -2,900 -0.2
49.07
66.74
50.50
12 tháng
(2024-12-10) 		-8.12 -13.86% 171,691 -5,393 -0.3
46.64
66.74
50.50
24 tháng
(2023-12-18) 		24.64 95.25% 219,008 -5,886 -0.4
23.76
66.74
50.50
36 tháng
(2022-12-21) 		26.22 107.96% 231,217 -7,086 -0.4
18.76
66.74
50.50
60 tháng
(2020-12-31) 		33.88 203.82% 692,150 -20,786 -1.1
16.62
66.74
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
9.25
 100 8.43 9.25 9.25 0 0 0
03/12/2019
8.43
 100 7.91 8.43 8.43 0 0 0
02/12/2019
7.91
 100 7.91 7.91 7.91 0 0 0
29/11/2019
7.91
 100 8.79 8.79 7.91 0 0 0
28/11/2019
8.79
 0 8.79 8.79 8.79 0 0 0
27/11/2019
8.79
 0 8.79 8.79 8.79 0 0 0
26/11/2019
8.79
 200 9.01 9.01 8.16 0 0 0
25/11/2019
9.01
 0 9.01 9.01 9.01 0 0 0
22/11/2019
9.01
 0 9.01 9.01 9.01 0 0 0
21/11/2019
9.01
 100 10.01 10.01 9.01 0 0 0
20/11/2019
10.01
 0 10.01 10.01 10.01 0 0 0
19/11/2019
10.01
 100 9.64 10.01 10.01 0 0 0
18/11/2019
9.64
 83 9.64 9.64 9.64 0 0 0
15/11/2019
9.64
 100 10.70 10.70 9.64 0 0 0
14/11/2019
10.70
 117 9.73 10.70 10.70 0 0 0
13/11/2019
9.73
 100 8.85 9.73 9.73 0 0 0
12/11/2019
8.85
 200 8.07 8.85 8.79 0 0 0
11/11/2019
8.07
 2,838 7.34 8.07 7.58 0 0 0
08/11/2019
7.34
 100 6.85 7.34 7.34 0 0 0
07/11/2019
6.85
 50,100 6.52 7.16 6.85 0 0 0
06/11/2019
6.52
 200 5.94 6.52 6.52 0 0 0
05/11/2019
5.94
 0 5.94 5.94 5.94 0 0 0
04/11/2019
5.94
 0 5.94 5.94 5.94 0 0 0
01/11/2019
5.94
 260,042 5.94 6.52 5.94 0 0 0
31/10/2019
5.94
 100 6.58 6.58 5.94 0 0 0
30/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
29/10/2019
6.58
 42 6.58 6.58 6.58 0 0 0
28/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
25/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
24/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
23/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
22/10/2019
6.58
 0 6.58 6.58 6.58 0 0 0
21/10/2019
6.58
 100 6.55 6.58 6.58 0 0 0
18/10/2019
6.55
 0 6.55 6.55 6.55 0 0 0
17/10/2019
6.55
 0 6.55 6.55 6.55 0 0 0
16/10/2019
6.55
 0 6.55 6.55 6.55 0 0 0
15/10/2019
6.55
 0 6.55 6.55 6.55 0 0 0
14/10/2019
6.55
 0 6.55 6.55 6.55 0 0 0
11/10/2019
6.55
 0 6.55 6.55 6.55 0 0 0
10/10/2019
6.55
 0 6.55 6.55 6.55 0 0 0
09/10/2019
6.55
 0 6.55 6.55 6.55 0 0 0
08/10/2019
6.55
 0 6.55 6.55 6.55 0 0 0
07/10/2019
6.55
 0 6.55 6.55 6.55 0 0 0
04/10/2019
6.55
 0 6.55 6.55 6.55 0 0 0
03/10/2019
6.55
 0 6.55 6.55 6.55 0 0 0
02/10/2019
6.55
 100 7.28 7.28 6.55 0 0 0
01/10/2019
7.28
 100 8.07 8.07 7.28 0 0 0
30/09/2019
8.07
 0 8.07 8.07 8.07 0 0 0
27/09/2019
8.07
 100 8.94 8.94 8.07 0 0 0
26/09/2019
8.94
 100 9.91 9.91 8.94 0 0 0
25/09/2019
9.91
 0 9.91 9.91 9.91 0 0 0
24/09/2019
9.91
 0 9.91 9.91 9.91 0 0 0
23/09/2019
9.91
 0 9.91 9.91 9.91 0 0 0
20/09/2019
9.91
 1,700 9.04 9.91 9.91 0 0 0
19/09/2019
9.04
 0 9.04 9.04 9.04 0 0 0
18/09/2019
9.04
 0 9.04 9.04 9.04 0 0 0
17/09/2019
9.04
 0 9.04 9.04 9.04 0 0 0
16/09/2019
9.04
 0 9.04 9.04 9.04 0 0 0
13/09/2019: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2019
9.04
 0 9.04 9.04 9.04 0 0 0
12/09/2019
9.04
 0 9.04 9.04 9.04 0 0 0
11/09/2019
9.04
 0 9.04 9.04 9.04 0 0 0
10/09/2019
9.04
 0 9.04 9.04 9.04 0 0 0
09/09/2019
9.04
 30 9.04 9.04 9.04 0 0 0
06/09/2019
9.04
 0 9.04 9.04 9.04 0 0 0
05/09/2019
9.04
 0 9.04 9.04 9.04 0 0 0
04/09/2019
9.04
 0 9.04 9.04 9.04 0 0 0
03/09/2019
9.04
 0 9.04 9.04 9.04 0 0 0
30/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
29/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
28/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
27/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
26/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
23/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
22/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
21/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
20/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
19/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
16/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
15/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
14/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
13/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
12/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
09/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
08/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
07/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
06/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
05/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
02/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
01/08/2019
9.04
 0 9.04 9.04 9.04 0 0 0
31/07/2019
9.04
 100 8.21 9.04 9.04 0 0 0
30/07/2019
8.21
 0 8.21 8.21 8.21 0 0 0
29/07/2019
8.21
 0 8.21 8.21 8.21 0 0 0
26/07/2019
8.21
 0 8.21 8.21 8.21 0 0 0
25/07/2019
8.21
 0 8.21 8.21 8.21 0 0 0
24/07/2019
8.21
 0 8.21 8.21 8.21 0 0 0
23/07/2019
8.21
 0 8.21 8.21 8.21 0 0 0
22/07/2019
8.21
 0 8.21 8.21 8.21 0 0 0
19/07/2019
8.21
 0 8.21 8.21 8.21 0 0 0
18/07/2019
8.21
 0 8.21 8.21 8.21 0 0 0
17/07/2019
8.21
 0 8.21 8.21 8.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |