CTCP Nhiệt điện Hải Phòng (hnd)

11.70
0.90
(8.33%)
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
(2026-02-11) 		0.20 1.85% 437,200 1,800 0.0
10.60
11.70
11.70
2 tháng
(2026-01-12) 		0.40 3.77% 782,100 2,800 0.0
10.60
11.70
11.70
3 tháng
(2025-12-15) 		0.40 3.77% 1,025,600 -2,200 -0.0
10.30
11.70
11.70
6 tháng
(2025-09-15) 		-0.70 -5.98% 2,457,500 -2,200 -0.0
10.30
11.70
11.70
12 tháng
(2025-03-18) 		-1.79 -14.01% 6,018,500 -18,200 -0.2
10.30
12.79
11.70
24 tháng
(2024-03-25) 		-2.51 -18.57% 11,611,412 -12,600 -0.1
10.30
15.33
11.70
36 tháng
(2023-03-29) 		-0.76 -6.44% 16,521,631 7,790 0.2
10.30
15.33
11.70
60 tháng
(2021-04-08) 		-5.42 -33% 44,274,678 -31,420 0.3
9.74
16.42
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/01/2020
8.74
 58,100 8.74 8.94 8.74 0 0 0
09/01/2020
8.74
 100,900 8.81 9.07 8.74 0 39,200 -0.5
08/01/2020
8.81
 13,500 8.61 8.81 8.61 0 1,500 -0.0
07/01/2020
8.61
 64,900 8.81 8.81 8.54 0 4,600 -0.1
06/01/2020
8.81
 40,200 8.87 8.94 8.81 0 28,100 -0.4
03/01/2020
8.87
 22,000 8.94 8.94 8.87 0 4,300 -0.1
02/01/2020
8.94
 41,700 8.94 8.94 8.87 0 0 0
31/12/2019
8.94
 65,000 8.94 8.94 8.87 0 0 0
30/12/2019
8.94
 42,200 8.94 8.94 8.87 0 0 0
27/12/2019
8.94
 45,600 9.01 9.01 8.87 0 0 0
26/12/2019
9.01
 24,300 8.94 9.01 8.87 0 0 0
25/12/2019
8.94
 50,400 9.01 9.01 8.87 0 0 0
24/12/2019
9.01
 23,700 8.94 9.01 8.94 0 100 -0.0
23/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
23/12/2019
8.94
 54,000 8.94 9.21 8.87 0 0 0
20/12/2019
8.94
 132,400 8.94 9.00 8.94 0 0 0
19/12/2019
8.94
 125,900 8.94 9.13 8.94 0 0 0
18/12/2019
8.94
 102,000 9.00 9.00 8.94 0 1,000 -0.0
17/12/2019
9.00
 56,400 9.07 9.07 8.94 0 0 0
16/12/2019
9.07
 71,100 9.00 9.07 8.94 0 0 0
13/12/2019
9.00
 122,300 9.00 9.07 8.94 15,500 0 0.2
12/12/2019
9.00
 76,300 9.13 9.26 9.00 0 0 0
11/12/2019
9.13
 29,100 9.13 9.45 9.13 0 0 0
10/12/2019
9.13
 231,100 9.00 9.45 9.00 10,000 0 0.1
09/12/2019
9.00
 105,300 9.00 9.00 8.94 0 0 0
06/12/2019
9.00
 71,800 9.00 9.00 8.94 0 0 0
05/12/2019
9.00
 57,500 8.94 9.00 9.00 10,000 0 0.1
04/12/2019
8.94
 6,800 9.00 9.13 8.94 0 0 0
03/12/2019
9.00
 78,510 8.94 9.20 8.88 0 0 0
02/12/2019
8.94
 34,100 9.00 9.26 8.81 0 0 0
29/11/2019
9.00
 11,900 9.07 9.20 8.94 0 0 0
28/11/2019
9.07
 4,800 8.94 9.07 8.94 0 0 0
27/11/2019
8.94
 43,800 9.07 9.13 8.94 2,300 0 0.0
26/11/2019
9.07
 20,400 9.07 9.26 8.94 2,000 0 0.0
25/11/2019
9.07
 27,111 9.13 9.26 9.00 10,200 0 0.1
22/11/2019
9.13
 37,150 9.07 9.13 9.00 0 0 0
21/11/2019
9.07
 15,830 9.20 9.26 9.07 0 0 0
20/11/2019
9.20
 1,200 9.26 9.26 9.20 0 0 0
19/11/2019
9.26
 8,700 9.32 9.32 9.20 0 0 0
18/11/2019
9.32
 40,810 9.00 9.39 9.13 0 0 0
15/11/2019
9.00
 131,390 9.00 9.07 9.00 0 0 0
14/11/2019
9.00
 26,210 9.26 9.32 8.94 0 0 0
13/11/2019
9.26
 4,700 8.94 9.26 8.88 0 0 0
12/11/2019
8.94
 10,300 9.00 9.20 8.94 0 0 0
11/11/2019
9.00
 16,910 9.07 9.07 8.94 0 0 0
08/11/2019
9.07
 23,310 9.20 9.20 8.30 0 0 0
07/11/2019
9.20
 4,600 9.26 9.26 9.20 0 0 0
06/11/2019
9.26
 1,400 9.20 9.26 9.13 0 0 0
05/11/2019
9.20
 6,000 9.26 9.26 9.07 0 0 0
04/11/2019
9.26
 25,200 9.32 9.32 9.26 0 0 0
01/11/2019
9.32
 10,700 9.32 9.39 9.32 0 0 0
31/10/2019
9.32
 20,900 9.32 9.45 9.32 0 0 0
30/10/2019
9.32
 31,820 9.32 9.32 9.20 0 0 0
29/10/2019
9.32
 42,610 9.32 9.32 9.26 0 0 0
28/10/2019
9.32
 15,800 9.32 9.32 9.26 0 0 0
25/10/2019
9.32
 13,700 9.39 9.39 9.26 0 0 0
24/10/2019
9.39
 4,100 9.32 9.58 9.32 0 0 0
23/10/2019
9.32
 27,900 9.26 9.39 9.26 0 0 0
22/10/2019
9.26
 19,600 9.20 9.26 9.13 0 0 0
21/10/2019
9.20
 43,400 9.32 9.32 9.00 0 0 0
18/10/2019
9.32
 31,100 9.64 9.64 9.32 0 0 0
17/10/2019
9.64
 11,018 9.77 9.83 9.64 0 0 0
16/10/2019
9.77
 86,568 9.64 9.96 9.64 100 0 0.0
15/10/2019
9.64
 24,600 9.26 9.90 9.32 0 0 0
14/10/2019
9.26
 900 9.39 9.71 9.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |