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) 		1.90 3.80% 17,100 0 0
50
52.50
52.50
2 tháng
(2025-12-01) 		1.40 2.77% 19,200 0 0
48.50
52.50
52.50
3 tháng
(2025-10-30) 		1.90 3.80% 23,900 0 0
48.50
55
52.50
6 tháng
(2025-08-01) 		-5.03 -8.83% 44,800 0 0
48.50
60.46
52.50
12 tháng
(2025-02-03) 		-1.97 -3.65% 128,900 -5,143 -0.3
46.64
66.74
52.50
24 tháng
(2024-02-15) 		25.80 98.86% 207,202 -5,786 -0.4
26.10
66.74
52.50
36 tháng
(2023-02-13) 		27.62 113.73% 245,911 -7,886 -0.5
18.76
66.74
52.50
60 tháng
(2021-02-23) 		32.70 170.34% 346,520 -19,786 -1.1
17.12
66.74
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2012
0.67
 0 0.67 0.67 0.67 0 0 0
15/06/2012
0.67
 0 0.67 0.67 0.67 0 0 0
14/06/2012
0.67
 0 0.67 0.67 0.67 0 0 0
13/06/2012
0.67
 200 0.66 0.67 0.67 0 0 0
12/06/2012
0.66
 0 0.66 0.66 0.66 0 0 0
11/06/2012
0.66
 0 0.66 0.66 0.66 0 0 0
08/06/2012
0.66
 0 0.66 0.66 0.66 0 0 0
07/06/2012
0.66
 0 0.66 0.66 0.66 0 0 0
06/06/2012
0.66
 0 0.66 0.66 0.66 0 0 0
05/06/2012
0.66
 300 0.63 0.66 0.66 0 0 0
04/06/2012
0.63
 300 0.62 0.63 0.63 0 0 0
01/06/2012
0.62
 0 0.62 0.62 0.62 0 0 0
31/05/2012
0.62
 200 0.61 0.62 0.62 0 0 0
30/05/2012
0.61
 0 0.61 0.61 0.61 0 0 0
29/05/2012
0.61
 100 0.65 0.65 0.61 0 0 0
28/05/2012
0.65
 300 0.70 0.70 0.65 0 0 0
25/05/2012
0.70
 1,200 0.68 0.70 0.69 0 0 0
24/05/2012
0.68
 300 0.67 0.68 0.63 0 0 0
23/05/2012
0.67
 200 0.67 0.67 0.67 0 0 0
22/05/2012
0.67
 0 0.67 0.67 0.67 0 0 0
21/05/2012
0.67
 300 0.63 0.67 0.66 0 0 0
18/05/2012
0.63
 200 0.59 0.63 0.63 0 0 0
17/05/2012
0.59
 400 0.62 0.66 0.59 0 0 0
16/05/2012
0.62
 0 0.62 0.62 0.62 0 0 0
15/05/2012
0.62
 200 0.59 0.62 0.62 0 0 0
14/05/2012
0.59
 400 0.57 0.59 0.59 0 0 0
11/05/2012
0.57
 100 0.53 0.57 0.57 0 0 0
10/05/2012
0.53
 0 0.53 0.53 0.53 0 0 0
09/05/2012
0.53
 0 0.53 0.53 0.53 0 0 0
08/05/2012
0.53
 100 0.50 0.53 0.53 0 0 0
07/05/2012
0.50
 3,300 0.51 0.55 0.49 0 0 0
04/05/2012
0.51
 0 0.51 0.51 0.51 0 0 0
03/05/2012
0.51
 3,000 0.51 0.52 0.51 0 0 0
02/05/2012
0.51
 100 0.55 0.55 0.51 0 0 0
27/04/2012
0.55
 0 0.55 0.55 0.55 0 0 0
26/04/2012
0.55
 0 0.55 0.55 0.55 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |