CTCP Điện Nước Lắp máy Hải Phòng (dnc)

50.50
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
(2025-11-04) 		-4.50 -8.18% 5,400 0 0
49.50
55
50.50
2 tháng
(2025-10-06) 		1.43 2.91% 11,200 0 0
49.07
55
50.50
3 tháng
(2025-09-05) 		-2.50 -4.72% 20,200 0 0
49.07
60.46
50.50
6 tháng
(2025-06-09) 		-9.96 -16.47% 51,300 -2,900 -0.2
49.07
66.74
50.50
12 tháng
(2024-12-09) 		-9.74 -16.16% 172,691 -5,393 -0.3
46.64
66.74
50.50
24 tháng
(2023-12-15) 		24.64 95.25% 219,008 -5,886 -0.4
23.76
66.74
50.50
36 tháng
(2022-12-20) 		26.66 111.82% 231,617 -7,086 -0.4
18.76
66.74
50.50
60 tháng
(2020-12-30) 		33.88 203.82% 692,404 -20,786 -1.1
16.62
66.74
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2012
0.55
 0 0.55 0.55 0.55 0 0 0
24/04/2012
0.55
 100 0.58 0.58 0.55 0 0 0
23/04/2012
0.58
 100 0.63 0.63 0.58 0 0 0
20/04/2012
0.63
 0 0.63 0.63 0.63 0 0 0
19/04/2012
0.63
 0 0.63 0.63 0.63 0 0 0
18/04/2012
0.63
 0 0.63 0.63 0.63 0 0 0
17/04/2012
0.63
 0 0.63 0.63 0.63 0 0 0
16/04/2012
0.63
 200 0.62 0.63 0.63 0 0 0
13/04/2012
0.62
 0 0.62 0.62 0.62 0 0 0
12/04/2012
0.62
 0 0.62 0.62 0.62 0 0 0
11/04/2012
0.62
 0 0.62 0.62 0.62 0 0 0
10/04/2012
0.62
 0 0.62 0.62 0.62 0 0 0
09/04/2012
0.62
 0 0.62 0.62 0.62 0 0 0
06/04/2012
0.62
 0 0.62 0.62 0.62 0 0 0
05/04/2012
0.62
 0 0.62 0.62 0.62 0 0 0
04/04/2012
0.62
 0 0.62 0.62 0.62 0 0 0
03/04/2012
0.62
 0 0.62 0.62 0.62 0 0 0
30/03/2012
0.62
 500 0.58 0.62 0.62 0 0 0
29/03/2012
0.58
 0 0.58 0.58 0.58 0 0 0
28/03/2012
0.58
 0 0.58 0.58 0.58 0 0 0
27/03/2012
0.58
 100 0.63 0.63 0.58 0 0 0
26/03/2012
0.63
 200 0.63 0.63 0.63 0 0 0
23/03/2012: Cổ tức tiền mặt tỉ lệ: 8%
23/03/2012
0.63
 100 0.59 0.63 0.63 0 0 0
22/03/2012
0.59
 200 0.59 0.59 0.59 0 0 0
21/03/2012
0.59
 0 0.59 0.59 0.59 0 0 0
20/03/2012
0.59
 200 0.56 0.59 0.59 0 0 0
19/03/2012
0.56
 500 0.56 0.56 0.56 0 0 0
16/03/2012
0.56
 100 0.60 0.60 0.56 0 0 0
15/03/2012
0.60
 0 0.60 0.60 0.60 0 0 0
14/03/2012
0.60
 0 0.60 0.60 0.60 0 0 0
13/03/2012
0.60
 0 0.59 0.60 0.60 0 0 0
12/03/2012
0.59
 200 0.57 0.61 0.59 0 0 0
09/03/2012
0.57
 0 0.57 0.57 0.57 0 0 0
08/03/2012
0.57
 0 0.57 0.57 0.57 0 0 0
07/03/2012
0.57
 0 0.57 0.57 0.57 0 0 0
06/03/2012
0.57
 0 0.57 0.57 0.57 0 0 0
05/03/2012
0.57
 100 0.54 0.57 0.57 0 0 0
02/03/2012
0.54
 100 0.53 0.54 0.54 0 0 0
01/03/2012
0.53
 0 0.53 0.53 0.53 0 0 0
29/02/2012
0.53
 0 0.55 0.53 0.53 0 0 0
28/02/2012
0.55
 200 0.54 0.55 0.51 0 0 0
27/02/2012
0.54
 100 0.51 0.54 0.54 0 0 0
24/02/2012
0.51
 0 0.51 0.51 0.51 0 0 0
23/02/2012
0.51
 100 0.52 0.52 0.51 0 0 0
22/02/2012
0.52
 200 0.49 0.52 0.46 0 0 0
21/02/2012
0.49
 100 0.51 0.51 0.49 0 0 0
20/02/2012
0.51
 0 0.48 0.51 0.51 0 0 0
17/02/2012
0.48
 200 0.53 0.53 0.48 0 0 0
16/02/2012
0.53
 200 0.51 0.53 0.48 0 0 0
15/02/2012
0.51
 200 0.50 0.51 0.51 0 0 0
14/02/2012
0.50
 300 0.47 0.50 0.45 0 0 0
13/02/2012
0.47
 100 0.49 0.49 0.47 0 0 0
10/02/2012
0.49
 100 0.52 0.52 0.49 0 0 0
09/02/2012
0.52
 100 0.51 0.52 0.52 0 0 0
08/02/2012
0.51
 300 0.47 0.51 0.46 0 0 0
07/02/2012
0.47
 200 0.49 0.51 0.47 0 0 0
06/02/2012
0.49
 100 0.51 0.51 0.49 0 0 0
03/02/2012
0.51
 100 0.49 0.51 0.51 0 0 0
02/02/2012
0.49
 600 0.44 0.49 0.44 500 0 0.0
01/02/2012
0.44
 200 0.46 0.48 0.44 0 0 0
31/01/2012
0.46
 100 0.49 0.49 0.46 0 0 0
30/01/2012
0.49
 0 0.47 0.49 0.49 0 0 0
20/01/2012
0.47
 200 0.50 0.51 0.47 0 0 0
19/01/2012
0.50
 0 0.50 0.50 0.50 0 0 0
18/01/2012
0.50
 0 0.50 0.50 0.50 0 0 0
17/01/2012
0.50
 0 0.50 0.50 0.50 0 0 0
16/01/2012
0.50
 100 0.48 0.50 0.50 0 0 0
13/01/2012
0.48
 100 0.45 0.48 0.48 0 0 0
12/01/2012
0.45
 0 0.45 0.45 0.45 0 0 0
11/01/2012
0.45
 0 0.45 0.45 0.45 0 0 0
10/01/2012
0.45
 0 0.45 0.45 0.45 0 0 0
09/01/2012
0.45
 0 0.45 0.45 0.45 0 0 0
06/01/2012
0.45
 0 0.45 0.45 0.45 0 0 0
05/01/2012
0.45
 100 0.50 0.50 0.45 0 0 0
04/01/2012
0.50
 200 0.48 0.50 0.45 0 0 0
03/01/2012
0.48
 100 0.46 0.48 0.48 0 0 0
30/12/2011
0.46
 300 0.44 0.46 0.41 0 0 0
29/12/2011
0.44
 100 0.48 0.48 0.44 0 0 0
28/12/2011
0.48
 300 0.46 0.48 0.43 0 0 0
27/12/2011
0.46
 0 0.46 0.46 0.46 0 0 0
26/12/2011
0.46
 1,800 0.45 0.48 0.41 0 0 0
23/12/2011
0.45
 100 0.42 0.45 0.45 0 0 0
22/12/2011
0.42
 0 0.43 0.42 0.42 0 0 0
21/12/2011
0.43
 1,300 0.41 0.43 0.38 0 0 0
20/12/2011
0.41
 800 0.41 0.41 0.37 0 0 0
19/12/2011
0.41
 300 0.39 0.41 0.37 0 0 0
16/12/2011
0.39
 0 0.39 0.39 0.39 0 0 0
15/12/2011
0.39
 2,000 0.38 0.40 0.39 0 0 0
14/12/2011
0.38
 100 0.37 0.38 0.38 0 0 0
13/12/2011
0.37
 200 0.35 0.37 0.37 0 0 0
12/12/2011
0.35
 0 0.35 0.35 0.35 0 0 0
09/12/2011
0.35
 100 0.33 0.35 0.35 0 0 0
08/12/2011
0.33
 100 0.32 0.33 0.33 0 0 0
07/12/2011
0.32
 100 0.30 0.32 0.32 0 0 0
06/12/2011
0.30
 100 0.28 0.30 0.30 0 0 0
05/12/2011
0.28
 100 0.27 0.28 0.28 0 0 0
02/12/2011
0.27
 200 0.25 0.27 0.27 0 0 0
01/12/2011
0.25
 200 0.24 0.25 0.25 0 0 0
30/11/2011
0.24
 0 0.24 0.24 0.24 0 0 0
29/11/2011
0.24
 200 0.22 0.24 0.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |