CTCP Điện Nước Lắp máy Hải Phòng (dnc)

57
-3
(-5%)
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) 		-3.10 -4.91% 6,100 0 0
52
63.10
57
2 tháng
(2026-01-12) 		9.90 19.76% 35,700 0 0
50.10
63.10
57
3 tháng
(2025-12-15) 		11.50 23.71% 38,200 0 0
48.50
63.10
57
6 tháng
(2025-09-15) 		0.62 1.04% 56,400 0 0
48.50
63.10
57
12 tháng
(2025-03-18) 		4.72 8.54% 101,300 -2,900 -0.2
46.64
66.74
57
24 tháng
(2024-03-25) 		32.23 116.08% 227,462 -5,786 -0.4
27.77
66.74
57
36 tháng
(2023-03-29) 		41.24 219.90% 265,095 -7,386 -0.4
18.76
66.74
57
60 tháng
(2021-04-08) 		39.97 199.57% 358,418 -18,686 -1.0
18.03
66.74
57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
59.60
 0 59.60 59.60 59.60 0 0 0
23/05/2025
59.60
 0 59.60 59.60 59.60 0 0 0
22/05/2025
59.60
 0 59.60 59.60 59.60 0 0 0
21/05/2025
59.60
 0 59.60 59.60 59.60 0 0 0
20/05/2025
59.60
 0 59.60 59.60 59.60 0 0 0
19/05/2025
59.60
 100 59.60 59.60 59.60 0 0 0
16/05/2025
54.18
 0 54.18 54.18 54.18 0 0 0
15/05/2025
54.18
 100 54.18 54.18 54.18 0 0 0
14/05/2025
54.18
 100 54.18 54.18 54.18 0 0 0
13/05/2025
55.04
 0 55.04 55.04 55.04 0 0 0
12/05/2025
55.04
 200 60.38 60.38 55.04 0 0 0
09/05/2025
54.96
 100 54.96 54.96 54.96 0 0 0
08/05/2025
55.43
 0 55.43 55.43 55.43 0 0 0
07/05/2025
55.43
 300 55.43 55.43 55.43 0 0 0
06/05/2025
61.56
 0 61.56 61.56 61.56 0 0 0
05/05/2025
61.56
 100 61.56 61.56 61.56 0 0 0
29/04/2025
56.06
 0 56.06 56.06 56.06 0 0 0
28/04/2025
56.06
 0 56.06 56.06 56.06 0 0 0
25/04/2025
56.06
 0 56.06 56.06 56.06 0 0 0
24/04/2025
56.06
 100 56.06 56.06 56.06 0 0 0
23/04/2025
51.19
 400 48.68 51.19 48.68 0 0 0
22/04/2025
46.64
 300 46.64 46.64 46.64 0 0 0
21/04/2025
51.82
 0 51.82 51.82 51.82 0 0 0
18/04/2025
51.82
 500 56.22 56.22 51.82 0 0 0
17/04/2025
51.12
 0 51.12 51.12 51.12 0 0 0
16/04/2025
51.12
 400 51.12 51.12 51.12 0 0 0
15/04/2025
56.06
 0 56.06 56.06 56.06 0 0 0
14/04/2025
56.06
 0 56.06 56.06 56.06 0 0 0
11/04/2025
56.06
 100 56.06 56.06 56.06 0 0 0
10/04/2025
51.04
 0 51.04 51.04 51.04 0 0 0
09/04/2025
51.04
 0 51.04 51.04 51.04 0 0 0
08/04/2025
51.04
 2,200 51.04 51.04 51.04 0 0 0
04/04/2025
51.04
 0 51.04 51.04 51.04 0 0 0
03/04/2025
51.04
 0 51.04 51.04 51.04 0 0 0
02/04/2025
51.04
 3,300 51.04 51.04 51.04 0 0 0
01/04/2025
51.04
 0 51.04 51.04 51.04 0 0 0
31/03/2025
51.04
 1,000 51.04 51.04 51.04 0 0 0
28/03/2025
54.96
 100 54.96 54.96 54.96 0 0 0
27/03/2025
60.77
 800 50.33 60.77 50.33 0 0 0
26/03/2025
55.28
 0 55.28 55.28 55.28 0 0 0
25/03/2025
55.28
 0 55.28 55.28 55.28 0 0 0
24/03/2025
55.28
 0 55.28 55.28 55.28 0 0 0
21/03/2025
55.28
 0 55.28 55.28 55.28 0 0 0
20/03/2025
55.28
 100 55.28 55.28 55.28 0 0 0
19/03/2025
50.33
 500 49.86 50.33 49.86 0 0 0
18/03/2025
55.28
 0 55.28 55.28 55.28 0 0 0
17/03/2025
55.28
 100 55.28 55.28 55.28 0 0 0
14/03/2025
50.25
 100 50.25 50.25 50.25 0 0 0
13/03/2025
50.25
 0 50.25 50.25 50.25 0 0 0
12/03/2025
50.25
 6,500 49.55 50.25 49.55 0 0 0
11/03/2025
51.43
 100 51.43 51.43 51.43 0 0 0
10/03/2025
51.82
 200 51.82 51.82 51.82 0 0 0
07/03/2025: Cổ tức tiền mặt tỉ lệ: 15%
07/03/2025
51.90
 100 51.90 51.90 51.90 0 0 0
06/03/2025
50.64
 5,300 50.64 50.64 50.64 0 0 0
05/03/2025
50.64
 2,500 50.64 50.64 50.64 0 0 0
04/03/2025
50.64
 2,700 51.41 51.41 50.64 0 0 0
03/03/2025
51.41
 7,500 51.41 51.41 51.41 0 0 0
28/02/2025
51.34
 0 51.34 51.34 51.34 0 0 0
27/02/2025
51.34
 400 51.34 51.41 51.34 0 0 0
26/02/2025
51.34
 100 51.34 51.34 51.34 0 0 0
25/02/2025
50.64
 4,400 49.88 50.64 49.88 0 0 0
24/02/2025
49.19
 300 49.19 49.19 49.19 0 0 0
21/02/2025
49.11
 1,200 49.88 49.88 49.11 0 0 0
20/02/2025
49.88
 1,800 49.88 49.88 49.88 0 0 0
19/02/2025
49.88
 5,600 44.97 49.88 44.97 0 743 -0.0
18/02/2025
49.88
 700 49.88 49.88 49.88 0 0 0
17/02/2025
49.72
 3,900 49.72 49.72 49.72 0 0 0
14/02/2025
49.88
 0 49.88 49.88 49.88 0 0 0
13/02/2025
49.88
 0 49.88 49.88 49.88 0 0 0
12/02/2025
49.88
 0 49.88 49.88 49.88 0 0 0
11/02/2025
49.88
 0 49.88 49.88 49.88 0 0 0
10/02/2025
49.88
 500 49.88 49.88 49.88 0 500 -0.0
07/02/2025
49.88
 3,200 50.64 50.64 49.88 0 1,000 -0.1
06/02/2025
50.64
 1,200 51.26 51.26 50.64 0 0 0
05/02/2025
53.87
 0 53.87 53.87 53.87 0 0 0
04/02/2025
53.87
 0 53.87 53.87 53.87 0 0 0
03/02/2025
53.87
 0 53.87 53.87 53.87 0 0 0
24/01/2025
53.87
 1,010 53.87 53.87 53.87 0 0 0
23/01/2025
53.87
 100 53.87 53.87 53.87 0 0 0
22/01/2025
53.87
 700 53.87 53.87 53.87 0 0 0
21/01/2025
53.71
 0 53.71 53.71 53.71 0 0 0
20/01/2025
53.71
 400 53.71 53.71 53.71 0 0 0
17/01/2025
53.71
 250 53.71 53.71 53.71 0 250 -0.0
16/01/2025
56.55
 0 56.55 56.55 56.55 0 0 0
15/01/2025
56.55
 0 56.55 56.55 56.55 0 0 0
14/01/2025
56.55
 0 56.55 56.55 56.55 0 0 0
13/01/2025
56.55
 0 56.55 56.55 56.55 0 0 0
10/01/2025
56.55
 0 56.55 56.55 56.55 0 0 0
09/01/2025
56.55
 0 56.55 56.55 56.55 0 0 0
08/01/2025
56.55
 0 56.55 56.55 56.55 0 0 0
07/01/2025
56.55
 0 56.55 56.55 56.55 0 0 0
06/01/2025
56.55
 0 56.55 56.55 56.55 0 0 0
03/01/2025
56.55
 0 56.55 56.55 56.55 0 0 0
02/01/2025
56.55
 600 56.55 56.55 56.55 0 0 0
31/12/2024
51.41
 9,000 51.41 51.41 50.64 0 0 0
30/12/2024
50.72
 25,000 52.18 52.18 50.64 0 0 0
27/12/2024
52.18
 2,200 49.95 52.18 49.88 0 0 0
26/12/2024
52.18
 1,901 51.41 52.18 51.41 0 0 0
25/12/2024
52.18
 3,102 49.88 52.18 49.88 0 0 0
24/12/2024
52.18
 2,100 49.88 52.18 49.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |