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)
26/05/2025
11.80
 3,000 11.70 11.90 11.70 0 0 0
23/05/2025
11.90
 8,700 11.80 11.90 11.80 0 0 0
22/05/2025
11.80
 13,500 11.80 11.90 11.80 0 0 0
21/05/2025
11.80
 5,600 11.80 11.80 11.80 0 0 0
20/05/2025
11.80
 5,600 11.80 12.00 11.70 0 0 0
19/05/2025
11.80
 13,300 12.00 12.00 11.80 0 0 0
16/05/2025
11.80
 20,800 11.90 11.90 11.80 0 0 0
15/05/2025
11.90
 2,700 12.00 12.00 11.80 0 0 0
14/05/2025
11.90
 19,900 12.00 12.00 11.90 0 0 0
13/05/2025
12.10
 12,600 12.00 12.10 12.00 0 0 0
12/05/2025
12.00
 27,600 12.00 12.20 12.00 0 0 0
09/05/2025
11.90
 28,900 12.00 12.00 11.80 0 0 0
08/05/2025
11.90
 20,300 12.00 12.00 11.80 0 0 0
07/05/2025
12.10
 44,200 11.90 12.10 11.90 0 0 0
06/05/2025
11.80
 20,100 11.90 11.90 11.70 0 0 0
05/05/2025
11.80
 37,300 11.70 11.90 11.40 0 0 0
29/04/2025
11.60
 66,400 11.50 11.60 11.50 0 0 0
28/04/2025
11.40
 4,700 11.40 11.40 11.40 0 0 0
25/04/2025
11.50
 2,300 11.40 11.50 11.40 0 0 0
24/04/2025
11.50
 60,000 11.50 11.70 11.11 0 0 0
23/04/2025
11.50
 29,500 11.50 11.50 11.40 1,300 0 0.0
22/04/2025
11.40
 29,000 11.60 11.60 11.11 0 0 0
21/04/2025
11.50
 34,300 11.80 11.80 11.50 0 0 0
18/04/2025
11.80
 4,200 11.60 11.80 11.60 0 0 0
17/04/2025
11.60
 14,700 11.60 11.60 11.40 0 0 0
16/04/2025
11.60
 10,300 11.50 11.60 11.40 0 0 0
15/04/2025
11.40
 25,300 11.50 11.60 11.40 0 0 0
14/04/2025
11.70
 8,300 11.60 11.80 11.50 0 0 0
11/04/2025
11.70
 63,500 11.90 12.10 11.40 0 0 0
10/04/2025
11.90
 88,500 11.80 11.90 11.60 0 0 0
09/04/2025
10.61
 39,900 9.42 10.71 9.42 0 100 -0.0
08/04/2025
10.31
 145,100 11.70 11.70 10.21 0 1,200 -0.0
04/04/2025
11.70
 235,900 11.90 11.90 10.91 0 0 0
03/04/2025
11.80
 57,700 12.30 12.30 11.70 0 0 0
02/04/2025
12.59
 89,900 12.69 12.69 12.40 0 0 0
01/04/2025
12.59
 82,700 12.69 12.69 12.50 0 0 0
31/03/2025
12.69
 21,200 12.69 12.69 12.59 0 0 0
28/03/2025
12.59
 34,500 12.59 12.79 12.59 0 0 0
27/03/2025
12.69
 7,100 12.69 12.69 12.59 0 0 0
26/03/2025
12.69
 69,900 12.69 12.79 12.59 0 0 0
25/03/2025
12.69
 135,400 12.69 12.79 12.59 0 0 0
24/03/2025
12.69
 6,800 12.69 12.69 12.69 0 0 0
21/03/2025
12.69
 9,300 12.69 12.79 12.69 0 0 0
20/03/2025
12.69
 39,800 12.79 12.79 12.69 0 0 0
19/03/2025
12.79
 8,800 12.79 12.79 12.69 0 0 0
18/03/2025
12.79
 51,800 12.69 12.79 12.69 0 0 0
17/03/2025
12.69
 10,200 12.79 12.79 12.69 0 0 0
14/03/2025
12.69
 10,200 12.79 12.79 12.69 0 0 0
13/03/2025
12.79
 16,800 12.69 12.79 12.59 0 0 0
12/03/2025
12.79
 11,100 12.79 12.79 12.69 0 0 0
11/03/2025
12.69
 16,800 12.79 12.89 12.69 0 0 0
10/03/2025
12.79
 10,000 12.79 12.79 12.69 0 0 0
07/03/2025
12.69
 6,800 12.69 12.79 12.69 0 0 0
06/03/2025
12.69
 12,000 12.79 12.79 12.69 0 0 0
05/03/2025
12.79
 3,900 12.89 12.89 12.59 0 0 0
04/03/2025
12.79
 30,900 12.69 13.09 12.69 0 0 0
03/03/2025
12.59
 8,300 12.69 12.69 12.59 0 0 0
28/02/2025
12.59
 6,800 12.69 12.69 12.59 0 0 0
27/02/2025
12.59
 47,500 12.69 12.69 12.50 0 0 0
26/02/2025
12.69
 5,700 12.79 12.79 12.69 0 0 0
25/02/2025
12.69
 15,300 12.69 12.79 12.69 0 0 0
24/02/2025
12.59
 6,800 12.79 12.79 12.59 0 0 0
21/02/2025
12.59
 2,200 12.69 12.69 12.59 0 0 0
20/02/2025
12.69
 30,000 12.59 12.69 12.59 0 0 0
19/02/2025
12.59
 29,600 12.59 12.59 12.50 0 0 0
18/02/2025
12.50
 20,900 12.59 12.59 12.50 0 0 0
17/02/2025
12.59
 15,800 12.59 12.59 12.50 0 0 0
14/02/2025
12.59
 21,100 12.59 12.69 12.59 0 0 0
13/02/2025
12.59
 59,600 12.50 12.59 12.40 0 0 0
12/02/2025
12.59
 3,000 12.59 12.59 12.50 0 0 0
11/02/2025
12.59
 6,402 12.69 12.69 12.59 0 0 0
10/02/2025
12.69
 11,801 12.69 12.69 12.59 0 0 0
07/02/2025
12.59
 10,311 12.59 12.59 12.50 0 0 0
06/02/2025
12.59
 4,306 12.59 12.59 12.50 0 0 0
05/02/2025
12.50
 8,900 12.59 12.59 12.50 0 0 0
04/02/2025
12.59
 10,300 12.50 12.59 12.50 0 0 0
03/02/2025
12.59
 25,800 12.69 12.69 12.50 0 0 0
24/01/2025
12.59
 10,600 12.59 12.59 12.50 0 0 0
23/01/2025
12.59
 2,323 12.69 12.69 12.59 0 0 0
22/01/2025
12.59
 7,800 12.59 12.59 12.59 0 0 0
21/01/2025
12.59
 9,409 12.59 12.59 12.50 0 0 0
20/01/2025
12.59
 18,901 12.59 12.59 12.50 0 0 0
17/01/2025
12.50
 18,906 12.59 12.59 12.50 0 0 0
16/01/2025
12.59
 9,104 12.69 12.69 12.59 0 0 0
15/01/2025
12.59
 8,900 12.69 12.69 12.59 0 0 0
14/01/2025
12.59
 16,005 12.59 12.59 12.59 0 0 0
13/01/2025
12.59
 13,723 12.59 12.69 12.59 0 0 0
10/01/2025
12.59
 7,205 12.69 12.69 12.50 0 0 0
09/01/2025
12.69
 16,800 12.50 12.69 12.50 0 0 0
08/01/2025
12.59
 11,106 12.59 12.59 12.59 0 0 0
07/01/2025
12.59
 1,200 12.59 12.59 12.50 0 0 0
06/01/2025
12.50
 9,561 12.69 12.69 12.50 0 0 0
03/01/2025
12.59
 27,559 12.69 12.79 12.59 0 0 0
02/01/2025
12.79
 4,000 12.69 12.79 12.69 0 0 0
31/12/2024
12.79
 8,090 12.79 12.79 12.69 0 0 0
30/12/2024
12.69
 49,001 14.58 14.58 12.69 0 0 0
27/12/2024: Cổ tức tiền mặt tỉ lệ: 3%
27/12/2024
12.79
 15,700 13.09 13.09 12.69 0 0 0
26/12/2024
12.59
 73,749 12.79 12.88 12.59 0 0 0
25/12/2024
12.79
 30,000 12.69 12.79 12.69 0 0 0
24/12/2024
12.69
 9,200 12.69 12.69 12.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |