CTCP Nhiệt điện Hải Phòng (hnd)

9.50
0.10
(1.06%)
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)
16/04/2026
10.90
 15,000 10.80 10.90 10.70 0 0 0
15/04/2026
10.90
 3,700 10.90 10.90 10.80 0 0 0
14/04/2026
10.80
 24,300 10.80 10.80 10.70 0 0 0
13/04/2026
10.80
 14,400 10.60 10.80 10.60 0 0 0
10/04/2026
10.70
 14,800 10.80 10.80 10.70 0 0 0
09/04/2026
10.70
 17,200 10.70 10.80 10.60 0 0 0
08/04/2026
10.70
 52,400 10.60 10.80 10.60 0 5,000 0
07/04/2026
10.50
 91,300 10.70 10.80 10.40 0 18,000 0
06/04/2026
10.70
 14,500 10.80 10.80 10.70 0 0 0
03/04/2026
10.80
 79,600 11.10 11.20 10.70 0 0 0
02/04/2026
11.30
 10,900 11.20 11.30 10.90 0 0 0
01/04/2026
11.20
 18,100 11.30 11.30 11.10 0 0 0
31/03/2026
11.10
 49,100 11.40 11.40 11.10 0 0 0
30/03/2026
11.40
 31,800 11.50 11.50 11.40 0 0 0
27/03/2026
11.80
 46,000 11.80 11.80 11.50 0 0 0
26/03/2026
11.70
 18,600 11.90 11.90 11.60 0 0 0
25/03/2026
11.80
 79,900 11.60 12.10 11.50 0 0 0
24/03/2026
11.60
 31,500 11.60 11.70 11.50 0 0 0
23/03/2026
11.40
 76,700 12 12 11.30 0 0 0
20/03/2026
12
 126,900 11.70 12.20 11.60 0 0 0
19/03/2026
11.50
 95,700 11.50 11.90 11.40 0 0 0
18/03/2026
11.20
 9,900 11.30 11.40 11.20 0 0 0
17/03/2026
11.20
 43,600 11.50 11.60 11.10 0 0 0
16/03/2026
11.50
 22,800 11.60 11.60 11.30 18,000 0 0.2
13/03/2026
11.70
 107,900 11 11.80 11 0 0 0
12/03/2026
11
 23,900 10.90 11 10.80 0 0 0
11/03/2026
10.90
 13,000 10.80 11 10.80 0 0 0
10/03/2026
10.90
 19,400 10.90 11 10.70 900 0 0.0
09/03/2026
10.60
 58,900 11.40 11.40 10.50 900 0 0.0
06/03/2026
11.30
 25,600 11.20 11.30 11.20 0 0 0
05/03/2026
11.10
 15,800 11.40 11.40 11 0 0 0
04/03/2026
11.40
 47,200 11.60 11.80 11.20 0 0 0
03/03/2026
11.60
 120,600 11 11.60 11 0 0 0
02/03/2026
11
 21,700 10.80 11 10.80 0 0 0
27/02/2026
10.90
 11,600 10.80 10.90 10.80 0 0 0
26/02/2026
10.80
 7,800 10.80 10.90 10.70 0 0 0
25/02/2026
10.80
 18,400 10.90 10.90 10.70 0 0 0
24/02/2026
10.90
 7,500 10.80 10.90 10.70 0 0 0
23/02/2026
10.80
 15,200 10.70 10.80 10.60 0 0 0
13/02/2026
10.70
 4,700 10.70 10.80 10.70 0 0 0
12/02/2026
10.70
 7,300 10.70 10.80 10.60 0 0 0
11/02/2026
10.80
 18,600 10.70 10.80 10.60 0 0 0
10/02/2026
10.70
 14,200 10.80 10.80 10.60 0 0 0
09/02/2026
10.80
 1,500 10.80 10.80 10.80 0 0 0
06/02/2026
10.90
 2,100 11 11 10.90 0 0 0
05/02/2026
11
 8,900 11 11 10.90 0 0 0
04/02/2026
10.90
 18,100 10.80 10.90 10.80 0 0 0
03/02/2026
10.90
 22,300 10.80 10.90 10.80 500 0 0.0
02/02/2026
10.70
 21,100 10.40 10.80 9.10 500 0 0.0
30/01/2026
10.70
 6,200 10.70 10.80 10.70 0 0 0
29/01/2026
10.80
 3,700 10.60 10.80 10.60 0 0 0
28/01/2026
10.80
 4,100 10.80 10.80 10.80 0 0 0
27/01/2026
10.90
 9,600 10.90 10.90 10.80 0 0 0
26/01/2026
10.70
 40,100 11 11 10.60 0 0 0
23/01/2026
10.90
 8,500 11 11 10.80 0 0 0
22/01/2026
11
 33,300 11 11.10 10.90 0 0 0
21/01/2026
11
 6,200 11 11 10.90 0 0 0
20/01/2026
11
 33,100 10.80 11.10 10.70 0 0 0
19/01/2026
10.70
 9,900 10.90 10.90 10.70 0 0 0
16/01/2026
10.70
 41,500 10.80 10.90 10.70 0 0 0
15/01/2026
10.80
 18,500 10.70 11 10.70 0 0 0
14/01/2026
10.60
 11,300 10.70 10.70 10.60 0 0 0
13/01/2026
10.70
 13,700 10.60 10.70 10.50 0 0 0
12/01/2026
10.60
 17,000 10.60 10.60 10.50 0 0 0
09/01/2026
10.60
 7,000 10.60 10.60 10.50 0 0 0
08/01/2026
10.50
 9,600 10.60 10.70 10.40 0 0 0
07/01/2026
10.50
 13,900 10.40 10.60 10.40 0 0 0
06/01/2026
10.50
 14,500 10.50 10.60 10.40 0 0 0
05/01/2026
10.60
 21,400 10.60 10.80 10.50 0 0 0
31/12/2025
10.90
 20,900 10.40 10.90 10.30 0 0 0
30/12/2025
10.40
 3,000 10.30 10.50 10.30 0 0 0
29/12/2025
10.40
 7,400 10.50 10.50 10.20 0 1,700 -0.0
26/12/2025
10.30
 12,000 10.50 10.50 10.20 0 0 0
25/12/2025
10.30
 23,800 10.40 10.40 10.30 0 3,300 -0.0
24/12/2025
10.40
 5,900 10.50 10.50 10.40 0 0 0
23/12/2025
10.50
 8,000 10.50 10.50 10.50 0 0 0
22/12/2025
10.50
 9,100 10.60 10.60 10.40 0 0 0
19/12/2025
10.50
 20,600 10.60 10.60 10.40 0 0 0
18/12/2025
10.50
 39,600 10.50 10.50 10.40 0 0 0
17/12/2025
10.60
 14,200 10.50 10.60 10.50 0 0 0
16/12/2025
10.60
 7,500 10.50 10.70 10.50 0 0 0
15/12/2025
10.60
 5,100 10.70 10.70 10.50 0 0 0
12/12/2025
10.60
 19,100 10.60 10.60 10.60 0 0 0
11/12/2025
10.60
 35,600 10.80 10.80 10.50 0 0 0
10/12/2025
10.80
 48,400 10.80 10.90 10.60 0 0 0
09/12/2025
10.70
 43,700 10.70 10.70 10.60 0 0 0
08/12/2025
10.70
 6,600 10.80 10.90 10.70 0 0 0
05/12/2025
10.80
 11,200 10.80 10.80 10.70 0 0 0
04/12/2025
10.90
 43,500 12.40 12.40 10.80 0 0 0
03/12/2025
10.80
 6,800 10.70 10.80 10.70 0 0 0
02/12/2025
10.80
 46,900 10.70 10.80 10.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |