CTCP Điện Nước Lắp máy Hải Phòng (dnc)

52.50
0.60
(1.16%)
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
(2025-12-29) 		1.80 3.60% 15,900 0 0
50
51.90
51.90
2 tháng
(2025-11-28) 		1.30 2.57% 18,600 0 0
48.50
51.90
51.90
3 tháng
(2025-10-29) 		1.80 3.60% 22,800 0 0
48.50
55
51.90
6 tháng
(2025-07-31) 		-5.13 -9% 44,400 0 0
48.50
60.46
51.90
12 tháng
(2025-02-03) 		-2.07 -3.84% 127,700 -5,143 -0.3
46.64
66.74
51.90
24 tháng
(2024-02-07) 		25.70 98.48% 206,002 -5,786 -0.4
26.10
66.74
51.90
36 tháng
(2023-02-13) 		27.52 113.32% 244,711 -7,886 -0.5
18.76
66.74
51.90
60 tháng
(2021-02-22) 		32.60 169.82% 345,420 -19,786 -1.1
17.12
66.74
51.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
52.18
 3,128 50.64 52.18 50.64 0 0 0
20/12/2024
52.18
 1,800 52.33 52.33 52.18 0 0 0
19/12/2024
52.33
 100 52.33 52.33 52.33 0 0 0
18/12/2024
52.33
 800 52.33 52.33 52.33 0 0 0
17/12/2024
52.33
 100 52.33 52.33 52.33 0 0 0
16/12/2024
53.56
 200 53.56 53.56 53.56 0 0 0
13/12/2024
53.71
 7,700 53.71 53.71 53.71 0 0 0
12/12/2024
58.62
 0 58.62 58.62 58.62 0 0 0
11/12/2024
58.62
 0 58.62 58.62 58.62 0 0 0
10/12/2024
58.62
 200 58.70 58.70 58.62 0 0 0
09/12/2024
60.24
 1,000 60.08 60.24 60.08 0 0 0
06/12/2024
60.08
 0 60.08 60.08 60.08 0 0 0
05/12/2024
60.08
 0 60.08 60.08 60.08 0 0 0
04/12/2024
60.08
 100 60.08 60.08 60.08 0 0 0
03/12/2024
59.85
 0 59.85 59.85 59.85 0 0 0
02/12/2024
59.85
 0 59.85 59.85 59.85 0 0 0
29/11/2024
59.85
 0 59.85 59.85 59.85 0 0 0
28/11/2024
59.85
 100 59.85 59.85 59.85 0 0 0
27/11/2024
59.85
 0 59.85 59.85 59.85 0 0 0
26/11/2024
59.85
 100 59.85 59.85 59.85 0 0 0
25/11/2024
59.85
 0 59.85 59.85 59.85 0 0 0
22/11/2024
59.85
 0 59.85 59.85 59.85 0 0 0
21/11/2024
59.85
 100 59.85 59.85 59.85 0 0 0
20/11/2024
59.47
 100 59.47 59.47 59.47 0 0 0
19/11/2024
59.47
 12 59.47 59.47 59.47 0 0 0
18/11/2024
59.47
 500 59.32 59.47 59.32 0 0 0
15/11/2024
59.32
 400 59.24 59.32 59.09 0 0 0
14/11/2024
59.24
 200 59.24 59.24 59.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |