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)
03/09/2020
13.23
 175,893 13.09 13.37 13.09 100 0 0.0
01/09/2020
13.09
 64,893 13.02 13.09 12.95 0 0 0
31/08/2020
13.02
 198,310 12.81 13.23 12.88 100 0 0.0
28/08/2020
12.81
 98,800 12.81 12.95 12.74 0 0 0
27/08/2020
12.81
 84,640 12.88 12.88 12.67 0 0 0
26/08/2020
12.88
 71,890 13.02 13.02 12.81 0 0 0
25/08/2020
13.02
 79,377 12.95 13.09 12.88 0 0 0
24/08/2020
12.95
 243,654 12.81 13.02 12.67 0 0 0
21/08/2020
12.81
 147,676 12.74 12.88 12.31 3,000 0 0.1
20/08/2020
12.74
 117,035 12.81 12.95 12.53 0 0 0
19/08/2020
12.81
 49,768 12.95 13.09 12.74 0 0 0
18/08/2020
12.95
 266,530 12.67 13.16 12.67 9,100 0 0.2
17/08/2020
12.67
 49,310 12.67 12.67 12.45 900 0 0.0
14/08/2020
12.67
 114,119 12.45 12.88 10.55 0 0 0
13/08/2020
12.45
 112,805 12.31 12.45 12.31 0 0 0
12/08/2020
12.31
 84,330 12.53 12.60 12.24 0 0 0
11/08/2020
12.53
 41,434 12.60 12.60 12.45 0 0 0
10/08/2020
12.60
 44,774 12.67 12.67 12.53 0 0 0
07/08/2020
12.67
 24,140 12.60 12.74 12.53 0 0 0
06/08/2020
12.60
 56,322 12.74 12.74 12.53 0 0 0
05/08/2020
12.74
 76,269 12.53 12.74 12.45 0 0 0
04/08/2020
12.53
 40,638 12.45 12.60 12.38 0 0 0
03/08/2020
12.45
 40,865 12.24 12.53 12.24 0 0 0
31/07/2020
12.24
 94,850 12.03 12.45 11.96 0 0 0
30/07/2020
12.03
 135,620 11.89 12.03 11.82 0 0 0
29/07/2020
11.89
 149,501 12.45 12.45 11.26 4,000 0 0.1
28/07/2020
12.45
 93,470 12.03 12.53 11.96 0 0 0
27/07/2020
12.03
 287,823 12.60 12.60 11.82 16,300 2,000 0.2
24/07/2020
12.60
 345,400 13.37 13.37 12.10 0 2,900 -0.1
23/07/2020
13.37
 89,200 13.30 13.37 13.09 0 0 0
22/07/2020
13.30
 69,565 13.23 13.51 13.23 0 0 0
21/07/2020
13.23
 81,800 13.23 13.37 13.02 1,000 0 0.0
20/07/2020
13.23
 71,647 13.65 13.65 13.16 0 0 0
17/07/2020
13.65
 196,825 13.23 13.65 13.02 50,700 0 1.0
16/07/2020
13.23
 190,000 13.37 13.44 13.16 0 0 0
15/07/2020
13.37
 144,355 13.58 13.72 13.37 2,900 0 0.1
14/07/2020
13.58
 906,647 12.53 13.58 12.67 0 0 0
13/07/2020
12.53
 126,610 12.67 12.81 12.53 0 0 0
10/07/2020
12.67
 90,326 12.74 12.74 12.45 0 0 0
09/07/2020
12.74
 165,300 12.60 12.74 12.53 0 0 0
08/07/2020
12.60
 78,620 12.53 12.60 12.31 0 0 0
07/07/2020
12.53
 144,925 12.67 12.81 12.38 0 0 0
06/07/2020
12.67
 151,933 12.31 12.67 12.31 0 0 0
03/07/2020
12.31
 42,415 12.31 12.38 12.24 0 0 0
02/07/2020
12.31
 47,310 12.38 12.38 12.17 0 0 0
01/07/2020
12.38
 64,111 12.03 12.38 11.96 0 0 0
30/06/2020
12.03
 121,100 12.03 12.31 11.89 0 0 0
29/06/2020
12.03
 263,165 12.53 12.53 11.82 0 25,000 -0.4
26/06/2020: Cổ tức tiền mặt tỉ lệ: 11%
26/06/2020
12.53
 136,363 12.38 12.95 12.38 0 0 0
25/06/2020
12.38
 150,820 12.45 12.52 12.19 0 0 0
24/06/2020
12.45
 127,847 12.78 12.85 12.45 0 0 0
23/06/2020
12.78
 762,408 12.19 12.91 12.12 33,000 0 0.6
22/06/2020
12.19
 90,151 12.19 12.25 12.05 1,000 0 0.0
19/06/2020
12.19
 135,668 12.12 12.25 11.99 0 0 0
18/06/2020
12.12
 142,995 11.92 12.32 11.92 0 0 0
17/06/2020
11.92
 106,000 11.79 11.92 11.72 0 0 0
16/06/2020
11.79
 71,900 11.66 11.85 11.66 0 0 0
15/06/2020
11.66
 87,551 11.72 11.79 11.32 0 0 0
12/06/2020
11.72
 171,068 11.72 11.92 11.26 0 0 0
11/06/2020
11.72
 388,661 11.92 12.19 11.66 0 0 0
10/06/2020
11.92
 198,440 11.85 11.99 11.72 0 0 0
09/06/2020
11.85
 337,380 12.19 12.19 11.85 1,000 0 0.0
08/06/2020
12.19
 165,954 12.12 12.25 12.05 1,000 0 0.0
05/06/2020
12.12
 222,842 11.99 12.38 11.92 0 0 0
04/06/2020
11.99
 194,792 11.85 11.99 11.72 0 0 0
03/06/2020
11.85
 107,800 11.79 11.92 11.72 0 9,000 -0.2
02/06/2020
11.79
 80,175 11.85 11.99 11.72 0 0 0
01/06/2020
11.85
 257,290 11.66 11.85 11.59 0 0 0
29/05/2020
11.66
 408,078 12.05 12.12 11.59 0 0 0
28/05/2020
12.05
 238,570 12.19 12.25 11.99 0 0 0
27/05/2020
12.19
 166,870 12.58 12.78 10.60 0 0 0
26/05/2020
12.58
 272,316 12.38 12.58 12.25 2,000 0 0.0
25/05/2020
12.38
 122,786 12.25 12.58 12.12 0 0 0
22/05/2020
12.25
 98,300 12.19 12.32 12.05 0 0 0
21/05/2020
12.19
 121,227 12.05 12.32 11.85 0 0 0
20/05/2020
12.05
 54,810 12.25 12.25 12.05 0 0 0
19/05/2020
12.25
 303,020 12.32 12.58 11.99 0 0 0
18/05/2020
12.32
 164,290 11.99 12.38 11.79 2,000 0 0.0
15/05/2020
11.99
 254,245 12.05 12.19 11.79 0 0 0
14/05/2020
12.05
 223,305 12.25 12.32 11.85 0 0 0
13/05/2020
12.25
 337,987 12.25 12.78 12.25 0 0 0
12/05/2020
12.25
 638,065 11.52 12.45 11.39 0 0 0
11/05/2020
11.52
 106,930 11.52 11.59 11.32 100 0 0.0
08/05/2020
11.52
 158,157 11.66 11.79 11.39 67,000 0 1.2
07/05/2020
11.66
 186,000 11.39 11.79 11.19 0 0 0
06/05/2020
11.39
 119,500 11.32 11.59 11.19 0 0 0
05/05/2020
11.32
 171,215 11.13 11.32 10.99 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |