CTCP Điện Nước Lắp máy Hải Phòng (dnc)

50.80
-0.20
(-0.39%)
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
(2026-05-13) 		0 0% 400 0 0
50.80
51
50.80
2 tháng
(2026-04-13) 		-3 -5.56% 22,400 -1,000 0
50.10
61.10
50.80
3 tháng
(2026-03-16) 		-6 -10.53% 34,000 -1,000 0
50.10
61.10
50.80
6 tháng
(2025-12-15) 		3.74 7.91% 72,600 -1,000 0
47.26
61.49
50.80
12 tháng
(2025-06-17) 		-6.38 -11.13% 123,500 -3,900 -0.2
47.26
65.04
50.80
24 tháng
(2024-06-24) 		20.71 68.36% 257,206 -6,486 -0.4
30.29
65.04
50.80
36 tháng
(2023-06-28) 		29.06 132.42% 295,909 -8,186 -0.4
21.55
65.04
50.80
60 tháng
(2021-07-08) 		29.46 136.75% 370,277 -19,686 -1.0
18.28
65.04
50.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
48.82
 500 48.82 48.82 48.82 0 0 0
12/01/2026
48.82
 200 48.82 48.82 48.82 0 0 0
09/01/2026
48.82
 1,000 48.82 48.82 48.82 0 0 0
08/01/2026
48.82
 0 48.82 48.82 48.82 0 0 0
07/01/2026
48.82
 0 48.82 48.82 48.82 0 0 0
06/01/2026
48.82
 0 48.82 48.82 48.82 0 0 0
05/01/2026
48.82
 0 48.82 48.82 48.82 0 0 0
31/12/2025
48.82
 1,000 48.82 48.82 48.82 0 0 0
30/12/2025
48.72
 0 48.72 48.72 48.72 0 0 0
29/12/2025
48.72
 200 48.72 48.72 48.72 0 0 0
26/12/2025
48.72
 0 48.72 48.72 48.72 0 0 0
25/12/2025
48.72
 100 48.72 48.72 48.72 0 0 0
24/12/2025
48.72
 0 48.72 48.72 48.72 0 0 0
23/12/2025
48.72
 200 48.72 48.72 48.72 0 0 0
22/12/2025
47.26
 0 47.26 47.26 47.26 0 0 0
19/12/2025
47.26
 0 47.26 47.26 47.26 0 0 0
18/12/2025
47.26
 0 47.26 47.26 47.26 0 0 0
17/12/2025
47.26
 0 47.26 47.26 47.26 0 0 0
16/12/2025
47.26
 0 47.26 47.26 47.26 0 0 0
15/12/2025
47.26
 0 47.26 47.26 47.26 0 0 0
12/12/2025
47.26
 0 47.26 47.26 47.26 0 0 0
11/12/2025
47.26
 200 47.26 47.26 47.26 0 0 0
10/12/2025
49.21
 0 49.21 49.21 49.21 0 0 0
09/12/2025
49.21
 0 49.21 49.21 49.21 0 0 0
08/12/2025
49.21
 0 49.21 49.21 49.21 0 0 0
05/12/2025
49.21
 0 49.21 49.21 49.21 0 0 0
04/12/2025
49.21
 0 49.21 49.21 49.21 0 0 0
03/12/2025
49.21
 1,600 49.21 49.21 49.21 0 0 0
02/12/2025
49.21
 0 49.21 49.21 49.21 0 0 0
01/12/2025
49.21
 0 49.21 49.21 49.21 0 0 0
28/11/2025
49.21
 600 49.11 49.21 49.11 0 0 0
27/11/2025
48.24
 300 48.24 48.24 48.24 0 0 0
26/11/2025
48.24
 0 48.24 48.24 48.24 0 0 0
25/11/2025
48.24
 0 48.24 48.24 48.24 0 0 0
24/11/2025
48.24
 100 48.24 48.24 48.24 0 0 0
21/11/2025
48.24
 500 48.24 48.24 48.24 0 0 0
20/11/2025
48.24
 500 48.24 48.24 48.24 0 0 0
19/11/2025
48.24
 0 48.24 48.24 48.24 0 0 0
18/11/2025
48.24
 0 48.24 48.24 48.24 0 0 0
17/11/2025
48.24
 0 48.24 48.24 48.24 0 0 0
14/11/2025
48.24
 0 48.24 48.24 48.24 0 0 0
13/11/2025
48.24
 0 48.24 48.24 48.24 0 0 0
12/11/2025
48.24
 0 48.24 48.24 48.24 0 0 0
11/11/2025
48.24
 1,000 48.24 48.24 48.24 0 0 0
10/11/2025
48.24
 700 48.24 48.24 48.24 0 0 0
07/11/2025
53.59
 0 53.59 53.59 53.59 0 0 0
06/11/2025
53.59
 0 53.59 53.59 53.59 0 0 0
05/11/2025
53.59
 0 53.59 53.59 53.59 0 0 0
04/11/2025
53.59
 100 53.59 53.59 53.59 0 0 0
03/11/2025
48.72
 0 48.72 48.72 48.72 0 0 0
31/10/2025
48.72
 700 49.70 49.70 48.72 0 0 0
30/10/2025
48.72
 200 48.72 48.72 48.72 0 0 0
29/10/2025
48.72
 100 48.72 48.72 48.72 0 0 0
28/10/2025
48.72
 0 48.72 48.72 48.72 0 0 0
27/10/2025
48.72
 1,600 47.75 48.72 47.75 0 0 0
24/10/2025
49.70
 100 49.70 49.70 49.70 0 0 0
23/10/2025
49.70
 0 49.70 49.70 49.70 0 0 0
22/10/2025
49.70
 500 53.50 53.50 49.70 0 0 0
21/10/2025
49.70
 0 49.70 49.70 49.70 0 0 0
20/10/2025
49.70
 0 49.70 49.70 49.70 0 0 0
17/10/2025
49.70
 0 49.70 49.70 49.70 0 0 0
16/10/2025
49.70
 1,000 49.70 49.70 49.70 0 0 0
15/10/2025
49.70
 300 55.74 55.74 49.70 0 0 0
14/10/2025
50.67
 0 50.67 50.67 50.67 0 0 0
13/10/2025
50.67
 0 50.67 50.67 50.67 0 0 0
10/10/2025
50.67
 0 50.67 50.67 50.67 0 0 0
09/10/2025: Cổ tức tiền mặt tỉ lệ: 10%
09/10/2025
50.67
 500 50.67 50.67 50.67 0 0 0
08/10/2025
51.65
 100 51.65 51.65 51.65 0 0 0
07/10/2025
52.51
 100 52.51 52.51 52.51 0 0 0
06/10/2025
47.82
 600 47.82 47.82 47.82 0 0 0
03/10/2025
48.78
 0 48.78 48.78 48.78 0 0 0
02/10/2025
48.78
 0 48.78 48.78 48.78 0 0 0
01/10/2025
48.78
 200 48.78 48.78 48.78 0 0 0
30/09/2025
51.65
 0 51.65 51.65 51.65 0 0 0
29/09/2025
51.65
 600 52.60 52.60 51.65 0 0 0
26/09/2025
51.65
 0 51.65 51.65 51.65 0 0 0
25/09/2025
51.65
 2,100 51.65 51.65 51.65 0 0 0
24/09/2025
51.65
 300 51.65 51.65 51.65 0 0 0
23/09/2025
52.60
 700 52.60 52.60 52.60 0 0 0
22/09/2025
53.18
 0 53.18 53.18 53.18 0 0 0
19/09/2025
53.18
 600 53.18 53.18 53.18 0 0 0
18/09/2025
58.91
 100 58.91 58.91 58.91 0 0 0
17/09/2025
53.56
 2,100 54.04 54.04 53.56 0 0 0
16/09/2025
57.86
 0 57.86 57.86 57.86 0 0 0
15/09/2025
57.86
 100 57.86 57.86 57.86 0 0 0
12/09/2025
52.60
 2,000 52.60 52.60 52.60 0 0 0
11/09/2025
51.65
 0 51.65 51.65 51.65 0 0 0
10/09/2025
51.65
 100 51.65 51.65 51.65 0 0 0
09/09/2025
51.65
 0 51.65 51.65 51.65 0 0 0
08/09/2025
51.65
 0 51.65 51.65 51.65 0 0 0
05/09/2025
51.65
 100 51.65 51.65 51.65 0 0 0
04/09/2025
52.12
 0 52.12 52.12 52.12 0 0 0
03/09/2025
52.12
 0 52.12 52.12 52.12 0 0 0
29/08/2025
52.12
 100 52.12 52.12 52.12 0 0 0
28/08/2025
52.60
 0 52.60 52.60 52.60 0 0 0
27/08/2025
52.60
 100 52.60 52.60 52.60 0 0 0
26/08/2025
52.60
 0 52.60 52.60 52.60 0 0 0
25/08/2025
52.60
 400 52.60 52.60 52.60 0 0 0
22/08/2025
52.70
 0 52.70 52.70 52.70 0 0 0
21/08/2025
52.70
 0 52.70 52.70 52.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |