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)
11/10/2017
5.04
 0 5.04 5.04 5.04 0 0 0
10/10/2017
5.04
 1,500 5.27 5.27 5.04 0 0 0
09/10/2017
5.27
 0 5.27 5.27 5.27 0 0 0
06/10/2017
5.27
 0 5.27 5.27 5.27 0 0 0
05/10/2017
5.27
 100 5.04 5.27 5.27 0 0 0
04/10/2017
5.04
 7,000 5.21 5.21 5.04 0 0 0
03/10/2017
5.21
 0 5.27 5.21 5.21 0 0 0
02/10/2017
5.27
 1,100 6.16 6.16 4.88 0 0 0
29/09/2017
6.16
 28,000 5.49 6.16 5.32 27,800 0 0.3
28/09/2017
5.49
 9,200 5.60 5.60 5.10 8,000 0 0.1
27/09/2017
5.60
 500 5.04 5.60 5.60 500 0 0.0
26/09/2017
5.04
 0 5.04 5.04 5.04 0 0 0
25/09/2017
5.04
 400 5.04 5.04 5.04 0 0 0
22/09/2017
5.04
 0 5.04 5.04 5.04 0 0 0
21/09/2017
5.04
 100 5.60 5.60 5.04 0 0 0
20/09/2017
5.60
 0 5.60 5.60 5.60 0 0 0
19/09/2017
5.60
 0 5.60 5.60 5.60 0 0 0
18/09/2017
5.60
 1 5.60 5.60 5.60 0 0 0
15/09/2017
5.60
 0 5.60 5.60 5.60 0 0 0
14/09/2017
5.60
 0 5.60 5.60 5.60 0 0 0
13/09/2017
5.60
 0 5.60 5.60 5.60 0 0 0
12/09/2017
5.60
 0 5.60 5.60 5.60 0 0 0
11/09/2017
5.60
 100 5.60 5.60 5.60 0 0 0
08/09/2017
5.60
 0 5.60 5.60 5.60 0 0 0
07/09/2017
5.60
 600 4.99 5.60 5.60 0 0 0
06/09/2017
4.99
 5,500 4.48 4.99 4.76 0 5,000 -0.0
05/09/2017
4.48
 1,500 4.65 4.65 4.20 0 0 0
01/09/2017
4.65
 1,000 6.05 6.05 4.65 0 0 0
31/08/2017
6.05
 20,600 5.32 6.05 5.16 20,600 0 0.2
30/08/2017
5.32
 500 4.93 5.32 5.32 500 0 0.0
29/08/2017
4.93
 2,100 4.99 5.04 4.93 500 0 0.0
28/08/2017
4.99
 700 4.93 4.99 4.26 500 0 0.0
25/08/2017
4.93
 600 4.43 4.93 4.93 500 0 0.0
24/08/2017
4.43
 2,000 4.03 4.43 4.20 0 2,000 -0.0
23/08/2017
4.03
 0 4.03 4.03 4.03 0 0 0
22/08/2017
4.03
 500 4.48 4.48 4.03 0 0 0
21/08/2017
4.48
 300 4.37 4.48 4.48 0 0 0
18/08/2017
4.37
 0 4.31 4.37 4.37 0 0 0
17/08/2017
4.31
 500 4.09 4.65 4.31 0 0 0
16/08/2017
4.09
 0 3.98 4.09 4.09 0 0 0
15/08/2017
3.98
 3,400 4.26 4.37 3.98 0 0 0
14/08/2017
4.26
 0 4.26 4.26 4.26 0 0 0
11/08/2017
4.26
 0 4.26 4.26 4.26 0 0 0
10/08/2017
4.26
 0 4.65 4.26 4.26 0 0 0
09/08/2017
4.65
 1,400 4.09 4.65 4.20 0 0 0
08/08/2017
4.09
 0 4.15 4.09 4.09 0 0 0
07/08/2017
4.15
 4,800 4.20 4.20 3.92 0 3,000 -0.0
04/08/2017
4.20
 2,100 4.03 4.20 3.59 0 100 -0.0
03/08/2017
4.03
 400 4.20 4.82 3.87 0 0 0
02/08/2017
4.20
 100 4.71 4.71 4.20 0 0 0
01/08/2017
4.71
 3,100 5.16 5.16 4.03 0 0 0
31/07/2017
5.16
 2,800 4.48 5.16 4.54 800 0 0.0
28/07/2017
4.48
 0 4.48 4.48 4.48 0 0 0
27/07/2017
4.48
 3,900 4.76 4.76 4.48 0 0 0
26/07/2017
4.76
 0 4.76 4.76 4.76 0 0 0
25/07/2017
4.76
 0 4.76 4.76 4.76 0 0 0
24/07/2017
4.76
 700 5.55 5.55 4.76 0 0 0
21/07/2017
5.55
 100 5.04 5.55 5.55 0 0 0
20/07/2017
5.04
 100 4.76 5.04 5.04 0 0 0
19/07/2017
4.76
 0 4.76 4.76 4.76 0 0 0
18/07/2017
4.76
 1,000 4.88 4.88 4.76 0 0 0
17/07/2017
4.88
 100 4.26 4.88 4.88 0 0 0
14/07/2017
4.26
 5,000 4.99 4.99 4.26 0 0 0
13/07/2017
4.99
 0 4.99 4.99 4.99 0 0 0
12/07/2017
4.99
 0 4.99 4.99 4.99 0 0 0
11/07/2017
4.99
 0 4.99 4.99 4.99 0 0 0
10/07/2017
4.99
 0 4.99 4.99 4.99 0 0 0
07/07/2017
4.99
 100 4.76 4.99 4.99 0 0 0
06/07/2017
4.76
 400 4.99 4.99 4.76 0 0 0
05/07/2017
4.99
 3,400 5.04 5.04 4.31 0 0 0
04/07/2017
5.04
 0 5.04 5.04 5.04 0 0 0
03/07/2017
5.04
 0 5.32 5.04 5.04 0 0 0
30/06/2017
5.32
 10,000 5.04 5.32 5.04 7,000 0 0.1
29/06/2017
5.04
 127 5.04 5.04 5.04 0 0 0
28/06/2017
5.04
 500 4.59 5.04 5.04 500 0 0.0
27/06/2017
4.59
 100 5.04 5.04 4.59 0 0 0
26/06/2017
5.04
 6,100 5.04 5.04 5.04 0 0 0
23/06/2017
5.04
 5,050 5.04 5.04 5.04 0 0 0
22/06/2017
5.04
 1,000 5.04 5.04 5.04 0 0 0
21/06/2017
5.04
 5,100 5.04 5.04 5.04 0 0 0
20/06/2017
5.04
 0 5.04 5.04 5.04 0 0 0
19/06/2017
5.04
 0 5.04 5.04 5.04 0 0 0
16/06/2017
5.04
 300 5.27 5.27 5.04 0 0 0
15/06/2017
5.27
 100 4.59 5.27 5.27 0 0 0
14/06/2017
4.59
 4,200 4.99 4.99 4.59 0 0 0
13/06/2017
4.99
 2,400 5.04 5.04 4.48 0 0 0
12/06/2017
5.04
 0 5.04 5.04 5.04 0 0 0
09/06/2017
5.04
 501 4.76 5.04 5.04 0 0 0
08/06/2017
4.76
 3,900 5.04 5.04 4.76 0 0 0
07/06/2017
5.04
 0 5.04 5.04 5.04 0 0 0
06/06/2017
5.04
 0 5.04 5.04 5.04 0 0 0
05/06/2017
5.04
 0 5.04 5.04 5.04 0 0 0
02/06/2017
5.04
 1,500 5.16 5.16 5.04 0 0 0
01/06/2017
5.16
 0 5.60 5.16 5.16 0 0 0
31/05/2017
5.60
 3,800 5.44 5.60 4.82 3,700 0 0.0
30/05/2017
5.44
 500 4.76 5.44 5.44 500 0 0.0
29/05/2017
4.76
 500 4.76 4.76 4.76 0 0 0
26/05/2017
4.76
 1,700 4.93 4.93 4.76 0 0 0
25/05/2017
4.93
 2,200 5.04 5.04 4.93 0 0 0
24/05/2017
5.04
 0 5.04 5.04 5.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |