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
(2026-08-12) 		-0.10 -1.05% 123,900 0 0
9.40
9.60
9.40
2 tháng
(2026-07-13) 		-0.50 -5.05% 283,900 0 0
9.40
10
9.40
3 tháng
(2026-06-15) 		-0.90 -8.74% 449,800 1,200 0
9.40
10.40
9.40
6 tháng
(2026-03-16) 		-2.10 -18.26% 1,894,000 -2,500 0.2
9.40
12
9.40
12 tháng
(2025-09-16) 		-2.20 -18.97% 4,417,300 -4,700 0.2
9.40
12
9.40
24 tháng
(2024-09-23) 		-3.72 -28.38% 9,588,026 -18,800 0.1
9.40
13.27
9.40
36 tháng
(2023-09-27) 		-3.04 -24.43% 15,220,953 -4,310 0.3
9.40
15.33
9.40
60 tháng
(2021-10-07) 		-5.64 -37.50% 35,186,019 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |