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)
11/10/2019
9.39
 7,700 9.26 9.39 9.13 0 0 0
10/10/2019
9.26
 1,900 9.32 9.32 9.26 0 0 0
09/10/2019
9.32
 14,810 9.39 9.52 9.26 0 0 0
08/10/2019
9.39
 25,467 9.71 9.77 9.32 0 0 0
07/10/2019
9.71
 12,400 9.83 9.83 9.71 0 0 0
04/10/2019
9.83
 53,810 9.39 9.96 9.39 0 0 0
03/10/2019
9.39
 2,520 9.45 9.45 9.32 0 0 0
02/10/2019
9.45
 24,710 9.32 9.64 9.32 0 0 0
01/10/2019
9.32
 11,420 9.32 9.39 9.32 0 0 0
30/09/2019
9.32
 57,100 9.32 9.32 9.26 0 0 0
27/09/2019
9.32
 16,100 9.39 9.39 9.26 13,100 0 0.2
26/09/2019
9.39
 32,400 9.32 9.39 9.13 15,200 0 0.2
25/09/2019
9.32
 22,893 9.20 10.15 9.26 12,400 0 0.2
24/09/2019
9.20
 44,600 9.07 9.20 9.07 0 0 0
23/09/2019
9.07
 63,300 9.07 9.32 9.00 0 0 0
20/09/2019
9.07
 51,000 9.07 9.20 9.00 0 0 0
19/09/2019
9.07
 19,800 9.07 9.13 9.00 0 0 0
18/09/2019
9.07
 2,700 9.20 9.26 9.07 0 0 0
17/09/2019
9.20
 92,400 9.00 9.32 9.20 76,300 0 1.1
16/09/2019
9.00
 16,600 9.00 9.07 9.00 0 0 0
13/09/2019
9.00
 74,400 9.00 9.07 8.94 0 0 0
12/09/2019
9.00
 26,300 9.07 9.07 9.00 0 0 0
11/09/2019
9.07
 33,100 9.07 9.07 8.69 0 0 0
10/09/2019
9.07
 68,300 9.07 9.07 8.94 0 0 0
09/09/2019
9.07
 30,200 9.00 9.20 9.07 0 0 0
06/09/2019
9.00
 22,700 9.07 9.20 9.00 0 0 0
05/09/2019
9.07
 58,100 9.07 9.26 9.00 0 0 0
04/09/2019
9.07
 44,500 9.26 9.26 9.00 0 0 0
03/09/2019
9.26
 166,800 9.52 9.52 9.20 100,000 0 1.4
30/08/2019
9.52
 19,000 9.32 9.58 9.32 0 0 0
29/08/2019
9.32
 127,400 9.20 9.32 9.00 77,500 0 1.1
28/08/2019
9.20
 46,200 9.58 9.58 9.20 0 0 0
27/08/2019
9.58
 62,700 9.52 9.58 9.45 40,700 0 0.6
26/08/2019
9.52
 23,900 9.58 9.64 9.45 0 0 0
23/08/2019
9.58
 152,100 9.77 9.77 9.45 72,000 0 1.1
22/08/2019
9.77
 90,600 9.77 9.77 9.39 30,100 0 0.5
21/08/2019
9.77
 51,800 9.83 9.90 9.64 0 0 0
20/08/2019
9.83
 98,800 10.03 10.22 9.77 0 0 0
19/08/2019
10.03
 366,369 9.39 10.03 9.39 0 0 0
16/08/2019
9.39
 55,000 9.39 9.52 9.39 5,000 0 0.1
15/08/2019
9.39
 33,300 9.45 9.45 9.20 0 0 0
14/08/2019
9.45
 38,400 9.39 9.52 9.20 0 0 0
13/08/2019
9.39
 113,300 9.26 9.45 9.13 72,800 0 1.1
12/08/2019
9.26
 120,300 9.45 9.52 9.00 19,900 0 0.3
09/08/2019
9.45
 96,600 9.58 9.58 9.26 0 0 0
08/08/2019
9.58
 176,613 9.83 10.15 9.58 0 0 0
07/08/2019
9.83
 318,177 9.26 10.22 9.26 0 12,800 -0.2
06/08/2019
9.26
 275,730 8.94 9.45 8.75 100,000 200 1.4
05/08/2019
8.94
 122,900 8.81 9.00 8.69 69,600 0 1.0
02/08/2019
8.81
 33,800 8.94 8.94 8.75 0 0 0
01/08/2019
8.94
 44,700 8.43 9.00 8.62 0 0 0
31/07/2019
8.43
 60,400 8.30 8.62 7.98 30,000 0 0.4
30/07/2019
8.30
 58,600 8.88 8.88 8.30 0 0 0
29/07/2019
8.88
 11,300 8.94 8.94 8.69 0 0 0
26/07/2019
8.94
 110,600 9.20 9.20 8.81 0 0 0
25/07/2019
9.20
 172,300 9.52 9.52 8.94 0 0 0
24/07/2019
9.52
 108,900 9.58 9.71 9.32 0 0 0
23/07/2019
9.58
 53,100 9.58 9.58 9.52 0 0 0
22/07/2019
9.58
 128,440 9.45 9.58 9.39 0 0 0
19/07/2019
9.45
 63,400 9.58 9.58 9.32 0 0 0
18/07/2019
9.58
 130,500 9.58 9.71 9.20 0 0 0
17/07/2019
9.58
 217,447 9.45 9.58 9.32 3,000 0 0.0
16/07/2019
9.45
 561,050 9.39 10.22 9.26 0 87,100 -1.3
15/07/2019
9.39
 131,010 9.45 10.22 9.32 0 0 0
12/07/2019
9.45
 1,067,930 8.49 9.45 8.56 10,000 16,300 -0.1
11/07/2019
8.49
 135,200 8.05 8.49 8.05 87,100 45,100 0.6
10/07/2019
8.05
 57,400 8.37 8.43 7.98 0 53,000 -0.7
09/07/2019
8.37
 20,100 7.79 8.69 8.11 0 203,500 -2.4
08/07/2019
7.79
 522,900 7.73 7.98 7.66 0 466,000 -5.7
05/07/2019
7.73
 297,600 7.79 7.79 7.73 0 642,500 -7.7
04/07/2019
7.79
 82,000 7.79 7.79 7.15 0 58,000 -0.7
03/07/2019
7.79
 6,100 7.86 7.86 7.66 0 3,000 -0.0
02/07/2019
7.86
 91,800 7.98 7.98 7.86 0 0 0
01/07/2019
7.98
 500 7.98 7.98 7.98 0 0 0
28/06/2019
7.98
 100 7.79 7.98 7.98 0 100 -0.0
27/06/2019
7.79
 54,800 7.79 7.79 7.79 0 51,800 -0.6
26/06/2019
7.79
 154,000 7.79 7.86 7.47 0 130,600 -1.6
25/06/2019
7.79
 7,700 7.86 7.86 7.66 0 500 -0.0
24/06/2019
7.86
 200 7.66 7.86 7.86 0 100 -0.0
21/06/2019
7.66
 1,200 7.66 7.66 7.66 0 0 0
20/06/2019
7.66
 0 7.73 7.66 7.66 0 0 0
19/06/2019
7.73
 240,000 7.73 7.98 7.66 0 436,100 -5.2
18/06/2019
7.73
 127,300 7.79 7.86 7.02 0 65,800 -0.8
17/06/2019
7.79
 300 7.86 7.92 7.79 0 100 -0.0
14/06/2019
7.86
 71,000 7.86 7.86 7.79 0 25,900 -0.3
13/06/2019
7.86
 1,000 7.86 7.86 7.86 0 0 0
12/06/2019
7.86
 1,000 7.79 7.86 7.86 0 0 0
11/06/2019
7.79
 39,000 8.05 8.05 7.79 0 0 0
10/06/2019
8.05
 16,100 7.98 8.11 7.98 0 4,800 -0.1
07/06/2019
7.98
 13,700 7.86 7.98 7.92 0 10,000 -0.1
06/06/2019
7.86
 48,900 7.79 7.86 7.73 0 0 0
05/06/2019
7.79
 96,300 7.98 7.98 7.79 0 0 0
04/06/2019
7.98
 12,100 7.98 7.98 7.73 0 0 0
03/06/2019
7.98
 100 7.92 7.98 7.98 0 0 0
31/05/2019
7.92
 127,451 7.86 7.98 7.79 0 124,600 -1.5
30/05/2019
7.86
 45,800 7.73 7.86 7.79 0 42,500 -0.5
29/05/2019
7.73
 900 7.54 7.73 7.73 0 0 0
28/05/2019
7.54
 9,771 7.54 7.73 7.54 0 2,700 -0.0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 2.5%
27/05/2019
7.54
 0 7.63 7.54 7.54 0 200,000 -2.4
24/05/2019
7.63
 6,900 7.63 7.63 7.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |