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)
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
10/07/2025
11.60
 7,500 11.60 11.60 11.60 0 0 0
09/07/2025
11.60
 18,200 11.60 11.60 11.60 0 0 0
08/07/2025
11.60
 29,900 11.60 11.70 11.60 0 0 0
07/07/2025
11.60
 11,500 11.60 11.60 11.50 0 0 0
04/07/2025
11.60
 10,600 11.60 11.60 11.60 0 0 0
03/07/2025
11.60
 15,400 11.60 11.60 11.50 0 0 0
02/07/2025
11.60
 10,000 11.60 11.70 11.50 0 0 0
01/07/2025
11.60
 4,800 11.70 11.70 11.60 0 0 0
30/06/2025
11.70
 3,900 11.70 11.70 11.70 0 0 0
27/06/2025
11.70
 800 11.70 11.70 11.60 0 0 0
26/06/2025
11.60
 25,500 11.50 11.60 11.50 0 0 0
25/06/2025
11.60
 300 11.60 11.60 11.60 0 0 0
24/06/2025
11.60
 7,000 11.60 11.60 11.50 0 0 0
23/06/2025
11.60
 26,000 11.60 11.60 11.50 0 0 0
20/06/2025
11.60
 8,400 11.60 11.60 11.60 0 0 0
19/06/2025
11.60
 17,900 11.50 11.60 11.50 0 0 0
18/06/2025
11.60
 9,500 11.60 11.60 11.50 0 0 0
17/06/2025
11.60
 4,600 11.60 11.60 11.50 0 4,500 0
16/06/2025
11.60
 21,000 11.60 11.70 11.50 0 0 0
13/06/2025
11.60
 25,000 11.70 11.70 11.50 0 0 0
12/06/2025
11.60
 26,200 11.70 11.70 11.50 0 0 0
11/06/2025
11.40
 48,700 11.80 11.80 11.40 0 0 0
10/06/2025
11.70
 30,300 11.80 11.80 11.70 0 0 0
09/06/2025
11.70
 5,800 11.80 11.80 11.70 0 0 0
06/06/2025
11.80
 18,800 11.80 11.90 11.70 0 0 0
05/06/2025
11.80
 25,400 11.80 11.90 11.70 0 0 0
04/06/2025
11.80
 11,200 11.90 11.90 11.80 0 0 0
03/06/2025
11.90
 19,900 11.90 11.90 11.80 0 0 0
02/06/2025
11.90
 13,400 11.80 11.90 11.60 0 0 0
30/05/2025
11.90
 6,000 12.00 12.00 11.90 0 0 0
29/05/2025
11.90
 6,200 11.90 11.90 11.90 0 0 0
28/05/2025
11.80
 3,700 11.80 12.00 11.70 0 0 0
27/05/2025
11.90
 2,400 11.90 11.90 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |