CTCP Điện Nước Lắp máy Hải Phòng (dnc)

49.50
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
(2026-08-12) 		-1.50 -2.94% 12,000 0 0
46
51
49.50
2 tháng
(2026-07-13) 		-0.50 -1% 13,400 0 0
46
51
49.50
3 tháng
(2026-06-15) 		-1.30 -2.56% 15,100 0 0
46
51
49.50
6 tháng
(2026-03-16) 		-7.50 -13.16% 49,200 -1,000 0
46
61.10
49.50
12 tháng
(2025-09-16) 		-8.36 -14.45% 105,900 -1,000 0
46
61.49
49.50
24 tháng
(2024-09-23) 		5.38 12.20% 268,605 -6,486 -0.4
44.12
65.04
49.50
36 tháng
(2023-09-27) 		27.95 129.66% 309,108 -7,486 -0.4
21.55
65.04
49.50
60 tháng
(2021-10-07) 		26.86 118.68% 362,015 -10,286 -0.5
18.28
65.04
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2020
19.67
 0 19.67 19.67 19.67 0 0 0
03/09/2020
19.67
 1,700 18.91 19.67 19.67 0 0 0
01/09/2020
18.91
 0 18.91 18.91 18.91 0 0 0
31/08/2020
18.91
 0 18.91 18.91 18.91 0 0 0
28/08/2020
18.91
 0 18.91 18.91 18.91 0 0 0
27/08/2020
18.91
 0 18.91 18.91 18.91 0 0 0
26/08/2020
18.91
 0 18.91 18.91 18.91 0 0 0
25/08/2020
18.91
 1 18.91 18.91 18.91 0 0 0
24/08/2020
18.91
 0 18.91 18.91 18.91 0 0 0
21/08/2020
18.91
 0 18.91 18.91 18.91 0 0 0
20/08/2020
18.91
 0 18.91 18.91 18.91 0 0 0
19/08/2020
18.91
 500 17.78 18.91 18.91 0 0 0
18/08/2020
17.78
 10 17.78 17.78 17.78 0 0 0
17/08/2020
17.78
 100 19.29 19.29 17.78 0 0 0
14/08/2020
19.29
 43,300 18.53 19.29 17.02 0 0 0
13/08/2020
18.53
 0 18.53 18.53 18.53 0 0 0
12/08/2020
18.53
 1,000 17.02 18.53 18.53 0 0 0
11/08/2020
17.02
 10,056 18.12 18.12 17.02 0 0 0
10/08/2020
18.12
 123 18.15 18.15 18.12 0 0 0
07/08/2020
18.15
 0 18.15 18.15 18.15 0 0 0
06/08/2020
18.15
 43,300 17.55 18.15 17.59 0 0 0
05/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
05/08/2020
17.55
 0 17.55 17.55 17.55 0 0 0
04/08/2020
17.55
 6,110 17.55 17.55 17.55 6,100 0 0.4
03/08/2020
17.55
 25,177 16.61 17.55 17.55 0 0 0
31/07/2020
16.61
 100 18.43 18.43 16.61 0 100 -0.0
30/07/2020
18.43
 6,800 18.43 18.43 18.43 6,500 0 0.4
29/07/2020
18.43
 6,500 18.15 18.43 18.43 0 0 0
28/07/2020
18.15
 25,000 18.40 18.40 18.15 0 0 0
27/07/2020
18.40
 7,100 18.12 18.43 16.37 0 100 -0.0
24/07/2020
18.12
 700 16.49 18.12 14.86 0 100 -0.0
23/07/2020
16.49
 0 16.49 16.49 16.49 0 0 0
22/07/2020
16.49
 0 16.49 16.49 16.49 0 0 0
21/07/2020
16.49
 0 16.49 16.49 16.49 0 0 0
20/07/2020
16.49
 200 18.15 18.15 16.37 0 100 -0.0
17/07/2020
18.15
 677 17.94 18.15 16.16 0 100 -0.0
16/07/2020
17.94
 7,200 16.34 17.94 17.91 0 0 0
15/07/2020
16.34
 0 16.34 16.34 16.34 0 0 0
14/07/2020
16.34
 118 18.15 18.15 16.34 0 100 -0.0
13/07/2020
18.15
 302 16.61 18.25 18.15 200 0 0.0
10/07/2020
16.61
 100 18.43 18.43 16.61 100 100 0
09/07/2020
18.43
 200 17.85 18.43 16.07 0 100 -0.0
08/07/2020
17.85
 200 17.85 17.85 17.85 200 0 0.0
07/07/2020
17.85
 15,020 16.49 17.85 17.55 0 0 0
06/07/2020
16.49
 200 18.31 18.31 16.49 0 100 -0.0
03/07/2020
18.31
 6,300 18.31 18.31 18.31 6,300 0 0.4
02/07/2020
18.31
 6,300 18.46 18.46 18.31 0 0 0
01/07/2020
18.46
 0 18.46 18.46 18.46 0 0 0
30/06/2020
18.46
 100 18.46 18.46 18.46 100 0 0.0
29/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
26/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
25/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
24/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
23/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
22/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
19/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
18/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
17/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
16/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
15/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
12/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
11/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
10/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
09/06/2020
18.46
 100 18.46 18.46 18.46 100 0 0.0
08/06/2020
18.46
 0 18.46 18.46 18.46 0 0 0
05/06/2020
18.46
 25,000 18.12 18.46 18.46 0 0 0
04/06/2020
18.12
 18,600 16.88 18.12 18.12 0 0 0
03/06/2020
16.88
 0 16.88 16.88 16.88 0 0 0
02/06/2020
16.88
 0 16.88 16.88 16.88 0 0 0
01/06/2020
16.88
 0 16.88 16.88 16.88 0 0 0
29/05/2020
16.88
 0 16.88 16.88 16.88 0 0 0
28/05/2020
16.88
 0 16.88 16.88 16.88 0 0 0
27/05/2020
16.88
 0 16.88 16.88 16.88 0 0 0
26/05/2020
16.88
 0 16.88 16.88 16.88 0 0 0
25/05/2020
16.88
 1,010 18.76 18.76 16.88 0 0 0
22/05/2020
18.76
 300 17.85 18.76 18.76 0 0 0
21/05/2020
17.85
 0 17.85 17.85 17.85 0 0 0
20/05/2020
17.85
 0 17.85 17.85 17.85 0 0 0
19/05/2020
17.85
 0 17.85 17.85 17.85 0 0 0
18/05/2020
17.85
 0 17.85 17.85 17.85 0 0 0
15/05/2020
17.85
 0 17.85 17.85 17.85 0 0 0
14/05/2020
17.85
 0 17.85 17.85 17.85 0 0 0
13/05/2020
17.85
 0 17.85 17.85 17.85 0 0 0
12/05/2020
17.85
 200 16.31 17.85 14.71 100 0 0.0
11/05/2020
16.31
 0 16.31 16.31 16.31 0 0 0
08/05/2020
16.31
 1,100 18.09 18.09 16.31 1,000 0 0.1
07/05/2020
18.09
 1,200 16.61 18.09 14.98 1,000 0 0.0
06/05/2020
16.61
 0 16.61 16.61 16.61 0 0 0
05/05/2020
16.61
 0 16.61 16.61 16.61 0 0 0
04/05/2020
16.61
 0 16.61 16.61 16.61 0 0 0
29/04/2020
16.61
 100 18.46 18.46 16.61 0 0 0
28/04/2020
18.46
 0 18.46 18.46 18.46 0 0 0
27/04/2020
18.46
 0 18.46 18.46 18.46 0 0 0
24/04/2020
18.46
 0 18.46 18.46 18.46 0 0 0
23/04/2020
18.46
 0 18.46 18.46 18.46 0 0 0
22/04/2020
18.46
 11,000 18.73 18.73 18.46 0 0 0
21/04/2020
18.73
 0 18.73 18.73 18.73 0 0 0
20/04/2020
18.73
 0 18.73 18.73 18.73 0 0 0
17/04/2020
18.73
 0 18.73 18.73 18.73 0 0 0
16/04/2020
18.73
 0 18.73 18.73 18.73 0 0 0
15/04/2020
18.73
 0 18.73 18.73 18.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |