CTCP Nhiệt điện Hải Phòng (hnd)

10.40
0.20
(1.96%)
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
(2026-05-18) 		-0.30 -2.83% 266,400 1,300 0
10.10
10.70
10.30
2 tháng
(2026-04-17) 		-0.60 -5.50% 457,800 1,300 0
10.10
11.20
10.30
3 tháng
(2026-03-18) 		-0.90 -8.04% 1,380,100 -21,700 0
10.10
12
10.30
6 tháng
(2025-12-18) 		-0.20 -1.90% 2,553,200 -5,900 0.2
10.10
12
10.30
12 tháng
(2025-06-23) 		-1.30 -11.23% 5,507,600 -17,400 0.1
10.10
12
10.30
24 tháng
(2024-06-26) 		-5.03 -32.80% 11,220,484 -22,000 0.1
10.10
15.33
10.30
36 tháng
(2023-07-03) 		-3.30 -24.25% 16,539,821 3,090 0.4
10.10
15.33
10.30
60 tháng
(2021-07-12) 		-3.22 -23.82% 39,574,134 -720 0.8
9.74
16.08
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2020
10.66
 167,800 10.46 10.66 10.46 0 0 0
10/04/2020
10.46
 64,290 10.53 10.66 10.33 0 0 0
09/04/2020
10.53
 217,600 10.33 10.80 10.27 100 0 0.0
08/04/2020
10.33
 198,420 9.87 10.53 9.87 0 0 0
07/04/2020
9.87
 78,100 9.93 10.00 9.80 0 0 0
06/04/2020
9.93
 106,570 9.74 10.13 9.80 0 0 0
03/04/2020
9.74
 119,220 9.34 9.80 9.60 0 0 0
01/04/2020
9.34
 27,100 9.07 9.40 9.21 0 0 0
31/03/2020
9.07
 122,600 9.14 9.34 8.87 0 0 0
30/03/2020
9.14
 136,800 9.34 9.34 8.87 0 0 0
27/03/2020
9.34
 91,340 9.47 9.47 9.21 0 0 0
26/03/2020
9.47
 64,800 9.67 9.67 9.21 5,000 0 0.1
25/03/2020
9.67
 95,140 9.54 9.80 9.40 0 0 0
24/03/2020
9.54
 118,220 9.34 9.60 9.27 8,100 0 0.1
23/03/2020
9.34
 268,140 10.07 10.07 8.94 0 0 0
20/03/2020
10.07
 36,140 10.07 10.33 10.07 0 0 0
19/03/2020
10.07
 83,150 10.07 10.13 9.93 1,900 0 0.0
18/03/2020
10.07
 73,535 10.13 10.46 10.00 0 0 0
17/03/2020
10.13
 32,700 9.80 10.20 9.80 0 0 0
16/03/2020
9.80
 52,320 10.07 10.20 9.74 0 0 0
13/03/2020
10.07
 121,800 9.87 10.13 9.34 0 0 0
12/03/2020
9.87
 192,150 10.00 10.00 9.47 0 0 0
11/03/2020
10.00
 142,305 10.33 10.53 9.93 0 0 0
10/03/2020
10.33
 155,100 10.07 10.33 9.40 0 0 0
09/03/2020
10.07
 410,515 10.93 10.93 9.93 0 0 0
06/03/2020
10.93
 29,410 10.99 11.19 10.86 0 0 0
05/03/2020
10.99
 195,707 10.93 11.46 10.60 0 0 0
04/03/2020
10.93
 102,393 11.13 11.13 10.86 0 0 0
03/03/2020
11.13
 136,625 11.19 11.32 10.99 0 500 -0.0
02/03/2020
11.19
 109,900 11.06 11.52 11.06 0 0 0
28/02/2020
11.06
 334,659 10.86 11.59 10.60 0 0 0
27/02/2020
10.86
 130,871 10.93 10.93 10.60 0 0 0
26/02/2020
10.93
 178,100 10.73 11.06 10.60 0 0 0
25/02/2020
10.73
 257,175 10.33 10.80 10.13 500 500 0
24/02/2020
10.33
 258,915 10.40 10.46 10.20 0 500 -0.0
21/02/2020
10.40
 485,606 10.53 10.99 10.40 0 210,700 -3.4
20/02/2020
10.53
 860,200 11.32 11.32 10.53 500 442,200 -7.1
19/02/2020
11.32
 129,740 11.46 11.52 11.19 500 13,200 -0.2
18/02/2020
11.46
 204,747 11.92 11.92 11.39 0 42,300 -0.7
17/02/2020
11.92
 363,000 11.26 11.92 11.19 500 0 0.0
14/02/2020
11.26
 124,600 11.26 11.39 11.06 0 0 0
13/02/2020
11.26
 105,800 11.32 11.39 10.93 1,000 0 0.0
12/02/2020
11.32
 306,700 10.86 11.52 10.60 0 3,000 -0.0
11/02/2020
10.86
 196,410 10.86 11.06 10.73 1,000 0 0.0
10/02/2020
10.86
 151,652 11.06 11.26 10.73 0 0 0
07/02/2020
11.06
 480,450 9.87 11.13 9.80 2,000 0 0.0
06/02/2020
9.87
 98,400 9.87 9.93 9.67 0 0 0
05/02/2020
9.87
 112,707 9.87 9.87 9.74 0 0 0
04/02/2020
9.87
 155,400 9.14 9.87 9.21 1,000 0 0.0
03/02/2020
9.14
 210,726 9.54 9.54 8.81 0 0 0
31/01/2020
9.54
 58,100 9.87 9.87 9.34 0 0 0
30/01/2020
9.87
 59,322 9.93 9.93 9.74 0 0 0
22/01/2020
9.93
 53,600 9.93 10.07 9.80 0 0 0
21/01/2020
9.93
 150,070 9.67 10.00 9.60 0 0 0
20/01/2020
9.67
 162,331 9.34 9.93 9.47 0 0 0
17/01/2020
9.34
 146,300 9.01 9.54 8.87 0 0 0
16/01/2020
9.01
 46,700 8.81 9.01 8.87 0 0 0
15/01/2020
8.81
 25,941 8.94 9.01 8.81 0 0 0
14/01/2020
8.94
 75,800 8.87 9.01 8.87 0 0 0
13/01/2020
8.87
 23,600 8.74 8.87 8.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |