CTCP Nhiệt điện Hải Phòng (hnd)

10.70
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
(2026-03-30) 		-0.70 -6.14% 547,200 -23,000 0
10.50
11.40
10.70
2 tháng
(2026-03-02) 		-0.30 -2.73% 1,552,800 -3,200 0.2
10.50
12
10.70
3 tháng
(2026-01-29) 		-0.10 -0.93% 1,742,000 -2,200 0.2
10.50
12
10.70
6 tháng
(2025-10-31) 		-0.30 -2.73% 2,983,200 -7,200 0.2
10.30
12
10.70
12 tháng
(2025-05-05) 		-1.10 -9.33% 5,748,400 -23,200 0.1
10.30
12.10
10.70
24 tháng
(2024-05-09) 		-4.15 -27.94% 12,334,280 -21,900 0.1
10.30
15.33
10.70
36 tháng
(2023-05-15) 		-1.98 -15.62% 17,284,368 2,390 0.4
10.30
15.33
10.70
60 tháng
(2021-05-25) 		-2.98 -21.79% 41,970,229 6,080 0.9
9.74
16.08
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
10.70
 20,300 10.60 10.70 10.60 0 0 0
28/11/2025
10.70
 12,700 10.70 10.70 10.60 0 0 0
27/11/2025
10.60
 9,300 10.60 10.60 10.60 0 0 0
26/11/2025
10.70
 10,900 10.60 10.70 10.50 0 0 0
25/11/2025
10.60
 41,800 10.60 10.60 10.60 0 0 0
24/11/2025
10.70
 12,100 10.60 10.70 10.60 0 0 0
21/11/2025
10.60
 15,100 10.60 10.60 10.60 0 0 0
20/11/2025
10.60
 108,500 10.70 10.70 10.50 0 0 0
19/11/2025
10.70
 3,400 10.80 10.90 10.70 0 0 0
18/11/2025
10.80
 9,600 10.80 10.80 10.70 0 0 0
17/11/2025
10.80
 4,800 10.80 10.80 10.70 0 0 0
14/11/2025
10.70
 5,800 10.70 10.70 10.60 0 0 0
13/11/2025
10.70
 20,700 10.80 10.80 10.60 0 0 0
12/11/2025
10.80
 25,800 10.70 10.80 10.70 0 0 0
11/11/2025
10.70
 9,800 10.80 10.80 10.70 0 0 0
10/11/2025
10.80
 3,100 10.80 10.80 10.70 0 0 0
07/11/2025
10.80
 46,000 10.80 10.90 10.80 0 0 0
06/11/2025
10.80
 13,100 10.80 10.80 10.80 0 0 0
05/11/2025
10.80
 68,100 10.90 10.90 10.80 0 0 0
04/11/2025
10.90
 21,700 10.90 10.90 10.90 0 0 0
03/11/2025
10.90
 5,300 11 11 10.90 0 0 0
31/10/2025
11
 21,200 10.90 11 10.90 0 0 0
30/10/2025
10.90
 31,800 10.90 10.90 10.90 0 0 0
29/10/2025
10.90
 20,400 10.90 10.90 10.90 0 0 0
28/10/2025
10.90
 34,800 10.90 11 10.90 0 0 0
27/10/2025
10.90
 8,500 11 11.10 10.70 0 0 0
24/10/2025
10.90
 5,100 10.90 10.90 10.80 0 0 0
23/10/2025
11
 11,200 11 11 10.90 0 0 0
22/10/2025
11
 14,500 11 11.10 11 0 0 0
21/10/2025
11
 53,000 11.10 11.20 10.90 0 0 0
20/10/2025
11
 44,100 11.30 11.30 10.50 0 0 0
17/10/2025
11.40
 12,800 11.40 11.40 11.30 0 0 0
16/10/2025
11.40
 3,600 11.40 11.40 11.30 0 0 0
15/10/2025
11.40
 3,000 11.40 11.40 11.40 0 0 0
14/10/2025
11.40
 18,100 11.40 11.40 11.30 0 0 0
13/10/2025
11.50
 7,400 11.40 11.50 11.40 0 0 0
10/10/2025
11.40
 9,600 11.50 11.50 11.40 0 0 0
09/10/2025
11.50
 1,200 11.50 11.50 11.50 0 0 0
08/10/2025
11.50
 12,300 11.50 11.50 11.50 0 0 0
07/10/2025
11.50
 5,500 11.40 11.50 11.30 0 0 0
06/10/2025
11.60
 4,000 11.50 11.60 11.50 0 0 0
03/10/2025
11.40
 3,500 11.40 11.40 11.40 0 0 0
02/10/2025
11.40
 24,600 11.50 11.50 11.40 0 0 0
01/10/2025
11.50
 3,600 11.50 11.50 11.40 0 0 0
30/09/2025
11.50
 3,600 11.50 11.60 11.50 0 0 0
29/09/2025
11.50
 10,600 11.50 11.50 11.40 0 0 0
26/09/2025
11.50
 3,500 11.50 11.50 11.50 0 0 0
25/09/2025
11.50
 9,800 11.50 11.50 11.50 0 0 0
24/09/2025
11.60
 42,300 11.50 11.60 11.50 0 0 0
23/09/2025
11.50
 22,100 11.40 11.50 11.40 0 0 0
22/09/2025
11.40
 37,900 11.50 11.50 11.30 0 0 0
19/09/2025
11.50
 57,600 11.60 11.60 11.50 0 0 0
18/09/2025
11.60
 5,300 11.70 11.70 11.60 0 0 0
17/09/2025
11.70
 9,100 11.60 11.70 11.60 0 0 0
16/09/2025
11.60
 104,500 11.60 11.60 11.50 0 0 0
15/09/2025
11.70
 42,100 11.70 11.70 11.60 0 0 0
12/09/2025
11.60
 12,400 11.60 11.60 11.50 0 0 0
11/09/2025
11.60
 54,300 11.50 11.60 11.50 0 0 0
10/09/2025
11.60
 22,800 11.70 11.70 11.50 0 4,800 -0.1
09/09/2025
11.70
 3,600 11.70 11.70 11.60 0 0 0
08/09/2025
11.70
 114,600 11.80 11.80 11.60 0 0 0
05/09/2025
11.80
 39,500 11.80 11.90 11.80 0 6,700 -0.1
04/09/2025
11.90
 23,900 11.80 11.90 11.70 0 0 0
03/09/2025
11.80
 63,100 11.90 11.90 11.80 0 0 0
29/08/2025
11.90
 7,600 11.90 11.90 11.80 0 0 0
28/08/2025
11.80
 30,300 11.80 11.90 11.80 0 0 0
27/08/2025
11.80
 11,500 11.80 11.90 11.80 0 0 0
26/08/2025
11.90
 2,100 11.90 11.90 11.80 0 0 0
25/08/2025
11.90
 6,200 11.80 11.90 11.80 0 0 0
22/08/2025: Cổ tức tiền mặt tỉ lệ: 1%
22/08/2025
11.90
 35,100 11.90 11.90 11.70 0 0 0
21/08/2025
11.90
 20,500 11.90 12.00 11.80 0 0 0
20/08/2025
11.80
 25,000 11.90 11.90 11.80 0 0 0
19/08/2025
11.90
 39,800 12.00 12.00 11.90 0 0 0
18/08/2025
11.90
 19,600 12.00 12.59 11.90 0 0 0
15/08/2025
11.80
 40,400 11.90 11.90 11.80 0 0 0
14/08/2025
11.90
 18,400 11.90 11.90 11.80 0 0 0
13/08/2025
11.80
 37,300 11.90 11.90 11.80 0 0 0
12/08/2025
11.90
 5,800 11.90 12.00 11.90 0 0 0
11/08/2025
11.90
 2,100 12.00 12.00 11.90 0 0 0
08/08/2025
12.00
 18,900 12.00 12.00 11.90 0 0 0
07/08/2025
11.90
 21,700 12.10 12.10 11.90 0 0 0
06/08/2025
12.00
 27,900 11.90 12.10 11.90 0 0 0
05/08/2025
12.00
 159,600 11.90 12.20 11.80 0 0 0
04/08/2025
11.70
 34,700 11.80 11.90 11.70 0 0 0
01/08/2025
11.70
 25,600 11.90 11.90 11.70 0 0 0
31/07/2025
11.80
 23,200 11.80 11.80 11.70 0 0 0
30/07/2025
11.80
 35,300 11.70 11.80 11.50 0 0 0
29/07/2025
11.80
 43,500 11.90 11.90 11.70 0 0 0
28/07/2025
11.90
 50,800 11.80 11.90 11.70 0 0 0
25/07/2025
11.80
 9,100 11.90 11.90 11.70 0 0 0
24/07/2025
11.80
 25,400 11.80 11.90 11.70 0 0 0
23/07/2025
11.80
 17,100 11.80 11.80 11.70 0 0 0
22/07/2025
11.80
 16,900 11.80 11.80 11.70 0 0 0
21/07/2025
11.70
 21,600 11.90 11.90 11.70 0 0 0
18/07/2025
11.80
 14,400 11.80 11.90 11.80 0 0 0
17/07/2025
11.80
 22,300 11.90 11.90 11.70 0 0 0
16/07/2025
11.90
 45,100 12.00 12.20 11.80 0 0 0
15/07/2025
11.90
 44,200 11.70 12.00 11.60 0 0 0
14/07/2025
11.60
 22,900 11.70 11.70 11.60 0 0 0
11/07/2025
11.60
 8,200 11.60 11.60 11.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |