CTCP Nhiệt điện Hải Phòng (hnd)

15.30
0.20
(1.32%)
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
(2024-05-02) 		0 0% 518,000 800 0.0
15.10
15.60
15.30
2 tháng
(2024-04-01) 		1.10 7.75% 732,400 5,800 0.1
14
15.60
15.30
3 tháng
(2024-03-04) 		1.50 10.87% 975,100 5,800 0.1
13.80
15.60
15.30
6 tháng
(2023-12-04) 		2.13 16.16% 1,617,600 8,790 0.1
12.98
15.60
15.30
12 tháng
(2023-06-06) 		1.71 12.61% 5,025,302 25,090 0.4
12.33
15.60
15.30
24 tháng
(2022-06-13) 		1.44 10.37% 10,392,603 -66,510 -0.9
10.17
15.60
15.30
36 tháng
(2021-06-16) 		0.18 1.22% 28,664,474 24,380 0.8
10.17
16.79
15.30
60 tháng
(2019-06-27) 		7.17 88.13% 90,564,777 -1,457,000 -18.0
8.07
17.29
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2023
14.01
0
 7,500 14.01 14.11 14.01 0 0 0
08/08/2023
14.01
-0.09
 43,100 14.11 14.29 14.01 0 0 0
07/08/2023
14.11
0.37
 77,500 13.73 14.11 13.73 0 0 0
04/08/2023
13.73
-0.19
 12,600 13.92 13.92 13.64 0 0 0
03/08/2023
13.92
0
 18,300 13.92 14.11 13.54 0 0 0
02/08/2023
13.92
-0.19
 11,400 14.11 14.11 13.26 0 0 0
01/08/2023
14.11
0.09
 9,700 14.01 14.20 14.01 0 0 0
31/07/2023
14.01
-0.09
 21,400 14.11 14.20 14.01 0 0 0
28/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2023
14.11
0.09
 36,000 14.01 14.20 14.01 0 0 0
27/07/2023
14.01
-0.09
 45,700 14.10 14.10 13.92 1,600 0 0.0
26/07/2023
14.10
0
 15,400 14.10 14.10 14.01 0 0 0
25/07/2023
14.10
0
 18,100 14.10 14.10 13.92 0 0 0
24/07/2023
14.10
0.09
 24,600 14.01 14.10 14.01 0 0 0
21/07/2023
14.01
0
 17,100 14.01 14.01 13.92 0 0 0
20/07/2023
14.01
0
 33,800 14.01 14.01 13.83 0 0 0
19/07/2023
14.01
0
 15,500 14.01 14.10 13.83 0 0 0
18/07/2023
14.01
-0.18
 7,200 14.19 14.19 14.01 0 0 0
17/07/2023
14.19
0.18
 86,400 14.01 14.19 13.83 0 0 0
14/07/2023
14.01
0.09
 53,900 13.92 14.01 13.83 0 0 0
13/07/2023
13.92
-0.45
 99,300 14.37 14.37 13.92 0 0 0
12/07/2023
14.37
0
 14,200 14.37 14.46 14.37 0 0 0
11/07/2023
14.37
0.09
 37,700 14.28 14.46 14.28 0 0 0
10/07/2023
14.28
0.18
 59,700 14.10 14.28 14.01 0 0 0
07/07/2023
14.10
0
 25,500 14.10 14.19 13.92 0 0 0
06/07/2023
14.10
-0.09
 47,200 14.19 14.19 14.10 0 0 0
05/07/2023
14.19
-0.09
 51,339 14.28 14.28 14.19 0 0 0
04/07/2023
14.28
0.09
 32,626 14.19 14.28 14.10 0 0 0
03/07/2023
14.19
0
 6,603 14.19 14.28 14.19 0 0 0
30/06/2023
14.19
-0.09
 7,200 14.28 14.37 14.19 0 0 0
29/06/2023
14.28
-0.27
 18,000 14.55 14.64 14.28 0 0 0
28/06/2023
14.55
0.27
 42,614 14.28 14.55 14.10 0 0 0
27/06/2023
14.28
0.09
 38,800 14.19 14.46 14.01 0 0 0
26/06/2023: Cổ tức tiền mặt tỉ lệ: 4.85%
26/06/2023
14.19
0.16
 48,800 14.03 14.19 13.83 0 0 0
23/06/2023
14.03
0
 48,407 14.03 14.20 14.03 0 0 0
22/06/2023
14.03
0.09
 39,806 13.94 14.20 13.94 0 0 0
21/06/2023
13.94
-0.18
 28,901 14.11 14.11 13.94 0 0 0
20/06/2023
14.11
0.35
 39,325 13.76 14.11 13.85 0 0 0
19/06/2023
13.76
-0.09
 20,210 13.85 14.20 13.67 0 0 0
16/06/2023
13.85
-0.26
 10,774 14.11 14.11 13.85 0 0 0
15/06/2023
14.11
0.26
 16,203 13.85 14.38 13.85 0 0 0
14/06/2023
13.85
-0.18
 56,900 14.03 14.20 13.85 0 0 0
13/06/2023
14.03
-0.09
 14,910 14.11 14.20 14.03 0 0 0
12/06/2023
14.11
0.18
 101,032 13.94 14.38 14.03 0 0 0
09/06/2023
13.94
0.18
 53,821 13.76 13.94 13.76 0 0 0
08/06/2023
13.76
0
 95,510 13.76 13.94 13.76 0 0 0
07/06/2023
13.76
0.18
 71,411 13.59 13.76 13.59 0 0 0
06/06/2023
13.59
-0.09
 107,610 13.67 13.76 13.50 0 0 0
05/06/2023
13.67
0.53
 34,500 13.15 13.67 13.50 0 0 0
02/06/2023
13.15
-0.26
 41,700 13.41 13.41 13.15 600 0 0.0
01/06/2023
13.41
-0.09
 11,208 13.50 13.50 13.32 0 0 0
31/05/2023
13.50
0
 5,710 13.50 13.59 13.50 0 0 0
30/05/2023
13.50
0.18
 5,900 13.32 13.59 13.41 0 0 0
29/05/2023
13.32
0.09
 1,000 13.24 13.32 13.32 0 0 0
26/05/2023
13.24
0.09
 34,218 13.15 13.41 13.15 0 0 0
25/05/2023
13.15
-0.09
 5,100 13.24 13.41 13.15 0 0 0
24/05/2023
13.24
0
 2,820 13.24 13.24 13.24 0 0 0
23/05/2023
13.24
-0.18
 42,744 13.41 13.41 13.15 0 0 0
22/05/2023
13.41
0.18
 10,300 13.24 13.50 13.32 0 0 0
19/05/2023
13.24
0
 11,903 13.24 13.41 13.15 0 0 0
18/05/2023
13.24
0.09
 6,300 13.15 13.24 13.15 0 0 0
17/05/2023
13.15
0
 3,710 13.15 13.24 13.15 0 0 0
16/05/2023
13.15
-0.09
 12,500 13.24 13.32 13.15 0 0 0
15/05/2023
13.24
-0.09
 2,400 13.32 13.50 13.15 0 0 0
12/05/2023
13.32
0.18
 9,200 13.15 13.32 13.15 0 0 0
11/05/2023
13.15
0
 10,300 13.15 13.15 13.06 0 0 0
10/05/2023
13.15
0.09
 18,000 13.06 13.15 12.97 0 0 0
09/05/2023
13.06
0.26
 22,650 12.80 13.06 12.80 0 0 0
08/05/2023
12.80
0.09
 12,240 12.71 13.06 12.71 0 0 0
05/05/2023
12.71
-0.09
 4,339 12.80 12.80 12.71 0 0 0
04/05/2023
12.80
0.18
 11,550 12.62 12.89 12.36 0 0 0
28/04/2023
12.62
0.18
 4,500 12.45 13.06 12.62 0 0 0
27/04/2023
12.45
-0.09
 3,200 12.54 12.54 12.36 0 0 0
26/04/2023
12.54
-0.09
 10,700 12.62 12.71 12.54 0 0 0
25/04/2023
12.62
0
 12,700 12.62 12.62 12.45 0 0 0
24/04/2023
12.62
-0.18
 10,100 12.80 12.80 12.18 0 0 0
21/04/2023
12.80
0.35
 200 12.45 12.89 12.80 0 0 0
20/04/2023
12.45
-0.26
 25,807 12.71 12.71 12.10 0 0 0
19/04/2023
12.71
0.26
 8,700 12.45 12.89 12.71 0 0 0
18/04/2023
12.45
0.09
 711 12.36 12.71 12.36 0 0 0
17/04/2023
12.36
-0.26
 31,016 12.62 12.62 12.27 0 0 0
14/04/2023
12.62
-0.26
 25,203 12.89 12.97 12.62 0 0 0
13/04/2023
12.89
-0.26
 27,433 13.15 13.15 12.89 0 0 0
12/04/2023
13.15
0.18
 79,300 12.97 13.24 12.89 0 0 0
11/04/2023
12.97
-0.18
 20,400 13.15 13.15 12.62 0 0 0
10/04/2023
13.15
0.44
 7,511 12.71 13.15 12.71 0 0 0
07/04/2023
12.71
-0.09
 14,900 12.80 13.32 12.62 0 0 0
06/04/2023
12.80
0.18
 10,403 12.62 13.32 12.45 0 0 0
05/04/2023
12.62
0.26
 16,100 12.36 14.20 12.27 0 0 0
04/04/2023
12.36
-0.09
 10,100 12.45 12.45 12.36 0 0 0
03/04/2023
12.45
0.35
 22,700 12.10 12.45 12.18 0 0 0
31/03/2023
12.10
-0.18
 6,300 12.27 12.27 12.10 0 0 0
30/03/2023
12.27
0
 2,000 12.27 12.27 12.18 0 0 0
29/03/2023
12.27
0.09
 5,700 12.18 12.27 12.18 400 0 0.0
28/03/2023
12.18
-0.09
 2,500 12.27 12.27 12.18 0 0 0
27/03/2023
12.27
0.26
 20,500 12.01 12.36 12.27 0 0 0
24/03/2023
12.01
-0.26
 8,448 12.27 12.27 12.01 0 0 0
23/03/2023
12.27
0
 0 12.27 12.27 12.27 0 0 0
22/03/2023
12.27
-0.09
 2,600 12.36 12.62 12.27 0 0 0
21/03/2023
12.36
-0.09
 617 12.45 12.62 12.36 0 0 0
20/03/2023
12.45
0.18
 50,000 12.27 12.45 12.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc