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)
23/05/2019
7.63
 3,900 7.76 7.76 6.88 0 0 0
22/05/2019
7.76
 39,000 7.63 7.76 7.76 0 0 0
21/05/2019
7.63
 13,800 7.51 7.63 7.51 0 0 0
20/05/2019
7.51
 1,500 7.44 8.13 7.51 0 0 0
17/05/2019
7.44
 10,000 7.63 7.63 7.44 0 0 0
16/05/2019
7.63
 23,600 7.63 7.63 7.51 0 0 0
15/05/2019
7.63
 2,500 7.51 7.63 7.63 0 0 0
14/05/2019
7.51
 25,900 7.51 7.63 7.51 0 15,000 -0.2
13/05/2019
7.51
 103 7.44 7.51 7.51 0 0 0
10/05/2019
7.44
 20,500 7.38 7.51 7.13 0 0 0
09/05/2019
7.38
 25,797 7.44 7.69 7.38 0 0 0
08/05/2019
7.44
 28,100 7.51 7.51 7.32 0 0 0
07/05/2019
7.51
 30,100 7.44 7.51 7.32 0 1,000 -0.0
06/05/2019
7.44
 2,200 7.51 7.51 7.38 0 0 0
03/05/2019
7.51
 45,810 7.26 7.51 7.19 0 11,800 -0.1
02/05/2019
7.26
 32,000 7.63 7.63 7.19 0 0 0
26/04/2019
7.63
 3,800 7.19 7.82 7.19 0 0 0
25/04/2019
7.19
 62,310 7.19 7.19 6.38 0 0 0
24/04/2019
7.19
 27,600 7.19 7.19 6.94 0 0 0
23/04/2019
7.19
 18,600 6.88 7.19 6.88 0 0 0
22/04/2019
6.88
 26,000 6.88 6.88 6.88 0 0 0
19/04/2019
6.88
 7,900 6.82 6.88 6.82 0 0 0
18/04/2019
6.82
 133,000 7.07 7.07 6.57 0 0 0
17/04/2019
7.07
 2,760 6.88 7.19 6.94 0 0 0
16/04/2019
6.88
 23,500 6.88 6.94 6.32 0 0 0
12/04/2019
6.88
 48,900 6.69 6.88 6.57 0 0 0
11/04/2019
6.69
 3,260 6.32 6.88 6.32 0 0 0
10/04/2019
6.32
 73,910 6.57 6.57 6.26 0 0 0
09/04/2019
6.57
 20,900 6.26 6.57 6.26 0 0 0
08/04/2019
6.26
 45,930 6.26 6.32 6.26 0 0 0
05/04/2019
6.26
 17,500 6.13 6.26 6.26 0 0 0
04/04/2019
6.13
 3,200 6.26 6.26 6.13 0 0 0
03/04/2019
6.26
 16,500 6.32 6.32 6.13 0 0 0
02/04/2019
6.32
 12,000 6.26 6.76 6.26 0 0 0
01/04/2019
6.26
 27,800 6.32 6.32 6.26 0 0 0
29/03/2019
6.32
 9,400 6.57 6.76 6.32 0 0 0
28/03/2019
6.57
 12,000 6.38 6.57 5.75 0 0 0
27/03/2019
6.38
 1,200 6.38 6.38 6.38 0 0 0
26/03/2019
6.38
 20,400 6.51 6.51 6.26 0 0 0
25/03/2019: Cổ tức tiền mặt tỉ lệ: 5%
25/03/2019
6.51
 25,600 6.57 6.57 6.26 0 0 0
22/03/2019
6.57
 10,700 6.57 6.57 6.45 0 0 0
21/03/2019
6.57
 28,200 6.57 6.57 6.57 0 0 0
20/03/2019
6.57
 42,400 6.27 7.28 6.51 0 0 0
19/03/2019
6.27
 14,000 6.51 6.57 6.27 0 0 0
18/03/2019
6.51
 18,400 6.39 6.51 6.33 0 0 0
15/03/2019
6.39
 400 6.33 6.39 6.39 0 0 0
14/03/2019
6.33
 4,100 6.39 6.39 6.33 0 0 0
13/03/2019
6.39
 10,500 6.51 6.51 6.39 0 0 0
12/03/2019
6.51
 46,400 6.33 6.57 6.27 0 1,300 -0.0
11/03/2019
6.33
 5,000 6.27 6.33 6.27 0 0 0
08/03/2019
6.27
 4,000 6.27 6.27 6.27 0 0 0
07/03/2019
6.27
 32,560 6.27 6.33 6.27 0 0 0
06/03/2019
6.27
 44,900 6.33 6.39 6.27 0 0 0
05/03/2019
6.33
 88,200 6.27 6.33 6.21 0 0 0
04/03/2019
6.27
 9,300 6.27 6.27 6.27 0 0 0
01/03/2019
6.27
 100 6.09 6.27 6.27 0 0 0
28/02/2019
6.09
 600 6.03 6.27 6.09 0 0 0
27/02/2019
6.03
 19,087 6.03 6.27 5.97 0 0 0
26/02/2019
6.03
 17,000 6.15 6.51 6.03 0 0 0
25/02/2019
6.15
 200 6.03 6.15 6.15 0 0 0
22/02/2019
6.03
 0 6.03 6.03 6.03 0 0 0
21/02/2019
6.03
 37,000 6.21 6.21 6.03 0 0 0
20/02/2019
6.21
 5,600 6.09 6.21 5.97 0 0 0
19/02/2019
6.09
 4,600 5.97 6.21 6.09 0 0 0
18/02/2019
5.97
 15,049 6.45 6.45 5.97 0 0 0
15/02/2019
6.45
 140 6.03 6.45 6.45 0 0 0
14/02/2019
6.03
 100 6.21 6.21 6.03 0 0 0
13/02/2019
6.21
 200 6.09 6.45 6.21 0 0 0
12/02/2019
6.09
 3,006 6.03 6.09 6.03 0 0 0
11/02/2019
6.03
 2,300 5.97 6.03 6.03 0 0 0
01/02/2019
5.97
 0 5.97 5.97 5.97 0 0 0
31/01/2019
5.97
 9,000 6.09 6.09 5.97 0 0 0
30/01/2019
6.09
 19,000 6.51 6.51 5.97 0 0 0
29/01/2019
6.51
 100 5.85 6.51 6.51 0 0 0
28/01/2019
5.85
 11,000 5.79 5.85 5.79 0 1,000 -0.0
25/01/2019
5.79
 14,130 5.73 5.79 5.43 0 0 0
24/01/2019
5.73
 83 5.91 5.91 5.73 0 0 0
23/01/2019
5.91
 4,500 5.61 5.91 5.61 0 0 0
22/01/2019
5.61
 2,600 5.61 5.67 5.61 0 0 0
21/01/2019
5.61
 10,100 5.43 5.79 5.37 0 0 0
18/01/2019
5.43
 2,700 5.37 5.67 5.43 0 0 0
17/01/2019
5.37
 25,000 5.79 5.79 5.31 0 0 0
16/01/2019
5.79
 200 5.79 5.79 4.96 0 0 0
15/01/2019
5.79
 7,000 5.43 5.79 5.79 0 0 0
14/01/2019
5.43
 0 5.79 5.43 5.43 0 0 0
11/01/2019
5.79
 50,000 5.73 5.79 5.19 0 36,700 -0.3
10/01/2019
5.73
 0 5.73 5.73 5.73 0 0 0
09/01/2019
5.73
 8,700 5.67 5.73 5.73 0 0 0
08/01/2019
5.67
 1,100 5.19 5.67 5.67 0 0 0
07/01/2019
5.19
 0 5.19 5.19 5.19 0 0 0
04/01/2019
5.19
 15,000 5.08 5.19 5.19 0 0 0
03/01/2019
5.08
 9,000 5.43 5.43 5.08 0 0 0
02/01/2019
5.43
 12,100 5.97 5.97 5.19 0 12,000 -0.1
28/12/2018
5.97
 2,200 4.90 6.09 5.08 1,400 0 0.0
27/12/2018
4.90
 1,200 4.90 6.09 4.90 1,000 0 0.0
26/12/2018
4.90
 1,000 5.49 6.09 4.90 500 0 0.0
25/12/2018
5.49
 800 5.25 5.85 5.49 0 0 0
24/12/2018
5.25
 0 5.25 5.25 5.25 0 0 0
21/12/2018
5.25
 0 5.25 5.25 5.25 0 0 0
20/12/2018
5.25
 0 5.49 5.25 5.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |