CTCP Điện Nước Lắp máy Hải Phòng (dnc)

49.50
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
(2026-08-12) 		-1.50 -2.94% 12,000 0 0
46
51
49.50
2 tháng
(2026-07-13) 		-0.50 -1% 13,400 0 0
46
51
49.50
3 tháng
(2026-06-15) 		-1.30 -2.56% 15,100 0 0
46
51
49.50
6 tháng
(2026-03-16) 		-7.50 -13.16% 49,200 -1,000 0
46
61.10
49.50
12 tháng
(2025-09-16) 		-8.36 -14.45% 105,900 -1,000 0
46
61.49
49.50
24 tháng
(2024-09-23) 		5.38 12.20% 268,605 -6,486 -0.4
44.12
65.04
49.50
36 tháng
(2023-09-27) 		27.95 129.66% 309,108 -7,486 -0.4
21.55
65.04
49.50
60 tháng
(2021-10-07) 		26.86 118.68% 362,015 -10,286 -0.5
18.28
65.04
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2025
52.70
 200 52.60 52.70 52.60 0 0 0
19/08/2025
52.60
 100 52.60 52.60 52.60 0 0 0
18/08/2025
52.60
 800 52.60 52.60 52.60 0 0 0
15/08/2025
55.18
 0 55.18 55.18 55.18 0 0 0
14/08/2025
55.18
 1,800 55.18 55.18 55.18 0 0 0
13/08/2025
55.18
 0 55.18 55.18 55.18 0 0 0
12/08/2025
55.18
 0 55.18 55.18 55.18 0 0 0
11/08/2025
55.18
 0 55.18 55.18 55.18 0 0 0
08/08/2025
55.18
 0 55.18 55.18 55.18 0 0 0
07/08/2025
55.18
 400 55.09 55.18 55.09 0 0 0
06/08/2025
55.09
 100 55.09 55.09 55.09 0 0 0
05/08/2025
55.09
 500 55.09 55.09 55.09 0 0 0
04/08/2025
55.09
 2,300 55.47 55.47 55.09 0 0 0
01/08/2025
55.47
 200 55.47 55.47 55.47 0 0 0
31/07/2025
55.47
 800 57.38 57.38 55.47 0 0 0
30/07/2025
57.38
 0 57.38 57.38 57.38 0 0 0
29/07/2025
57.38
 1,100 55.95 57.38 55.95 0 0 0
28/07/2025
54.51
 0 54.51 54.51 54.51 0 0 0
25/07/2025
54.51
 2,600 56.43 56.43 53.56 0 0 0
24/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
24/07/2025
52.60
 800 52.12 56.91 52.12 0 0 0
23/07/2025
52.10
 600 52.95 52.95 52.10 0 0 0
22/07/2025
52.10
 2,900 52.03 52.41 52.03 0 0 0
21/07/2025
52.03
 2,400 52.41 52.41 51.26 0 0 0
18/07/2025
52.41
 2,100 52.41 52.41 52.41 0 0 0
17/07/2025
52.41
 1,600 52.56 52.56 52.41 0 0 0
16/07/2025
52.56
 900 52.72 52.72 52.03 0 0 0
15/07/2025
52.72
 3,000 52.72 52.72 52.64 0 0 0
14/07/2025
52.72
 0 52.72 52.72 52.72 0 0 0
11/07/2025
52.72
 300 53.56 53.56 52.72 0 0 0
10/07/2025
58.53
 200 58.53 58.53 58.53 0 0 0
09/07/2025
65.04
 100 65.04 65.04 65.04 0 0 0
08/07/2025
59.14
 100 59.14 59.14 59.14 0 0 0
07/07/2025
53.86
 100 53.86 53.86 53.86 0 0 0
04/07/2025
48.97
 2,600 48.97 48.97 48.97 0 2,600 -0.2
03/07/2025
48.97
 100 48.97 48.97 48.97 0 100 -0.0
02/07/2025
49.73
 400 50.12 50.12 49.73 0 0 0
01/07/2025
51.57
 0 51.57 51.57 51.57 0 0 0
30/06/2025
51.57
 0 51.57 51.57 51.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |