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)
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
28/11/2011
0.22
 100 0.22 0.22 0.22 0 0 0
25/11/2011
0.22
 100 0.21 0.22 0.22 0 0 0
24/11/2011
0.21
 0 0.21 0.21 0.21 0 0 0
23/11/2011
0.21
 100 0.22 0.22 0.21 0 0 0
22/11/2011
0.22
 200 0.24 0.24 0.22 0 0 0
21/11/2011
0.24
 100 0.25 0.25 0.24 0 0 0
18/11/2011
0.25
 0 0.25 0.25 0.25 0 0 0
17/11/2011
0.25
 0 0.25 0.25 0.25 0 0 0
16/11/2011
0.25
 200 0.27 0.27 0.25 0 0 0
15/11/2011
0.27
 100 0.28 0.28 0.27 0 0 0
14/11/2011
0.28
 100 0.30 0.30 0.28 0 0 0
11/11/2011
0.30
 100 0.32 0.32 0.30 0 0 0
10/11/2011
0.32
 1,600 0.28 0.32 0.32 0 0 0
09/11/2011
0.28
 200 0.30 0.32 0.28 0 0 0
08/11/2011
0.30
 0 0.30 0.30 0.30 0 0 0
07/11/2011
0.30
 200 0.32 0.32 0.30 0 0 0
04/11/2011
0.32
 100 0.34 0.34 0.32 0 0 0
03/11/2011
0.34
 100 0.34 0.34 0.34 0 0 0
02/11/2011
0.34
 200 0.32 0.34 0.31 0 0 0
01/11/2011
0.32
 0 0.32 0.32 0.32 0 0 0
31/10/2011
0.32
 0 0.32 0.32 0.32 0 0 0
28/10/2011
0.32
 100 0.31 0.32 0.32 0 0 0
27/10/2011
0.31
 0 0.31 0.31 0.31 0 0 0
26/10/2011
0.31
 0 0.31 0.31 0.31 0 0 0
25/10/2011
0.31
 100 0.32 0.32 0.31 0 0 0
24/10/2011
0.32
 0 0.32 0.32 0.32 0 0 0
21/10/2011
0.32
 100 0.35 0.35 0.32 0 0 0
20/10/2011
0.35
 100 0.37 0.37 0.35 0 0 0
19/10/2011
0.37
 0 0.37 0.37 0.37 0 0 0
18/10/2011
0.37
 100 0.38 0.38 0.37 0 0 0
17/10/2011
0.38
 0 0.38 0.38 0.38 0 0 0
14/10/2011
0.38
 0 0.38 0.38 0.38 0 0 0
13/10/2011
0.38
 400 0.41 0.41 0.38 0 0 0
12/10/2011
0.41
 300 0.42 0.42 0.38 0 0 0
11/10/2011
0.42
 200 0.40 0.42 0.38 0 0 0
10/10/2011
0.40
 100 0.40 0.40 0.40 0 0 0
07/10/2011
0.40
 900 0.38 0.40 0.38 0 0 0
06/10/2011
0.38
 100 0.35 0.38 0.38 0 0 0
05/10/2011
0.35
 100 0.33 0.35 0.35 0 0 0
04/10/2011
0.33
 100 0.32 0.33 0.33 0 0 0
03/10/2011
0.32
 0 0.32 0.32 0.32 0 0 0
30/09/2011
0.32
 100 0.34 0.34 0.32 0 0 0
29/09/2011
0.34
 100 0.35 0.35 0.34 0 0 0
28/09/2011
0.35
 0 0.35 0.35 0.35 0 0 0
27/09/2011
0.35
 100 0.36 0.36 0.35 0 0 0
26/09/2011
0.36
 0 0.36 0.36 0.36 0 0 0
23/09/2011
0.36
 300 0.34 0.36 0.36 300 0 0.0
22/09/2011
0.34
 0 0.34 0.34 0.34 0 0 0
21/09/2011
0.34
 4,600 0.35 0.35 0.34 0 0 0
20/09/2011
0.35
 0 0.35 0.35 0.35 0 0 0
19/09/2011
0.35
 100 0.36 0.36 0.35 0 0 0
16/09/2011
0.36
 1,200 0.38 0.38 0.36 0 0 0
15/09/2011
0.38
 6,400 0.41 0.41 0.38 0 0 0
14/09/2011
0.41
 2,000 0.42 0.42 0.41 0 0 0
13/09/2011
0.42
 1,200 0.46 0.46 0.42 0 0 0
12/09/2011
0.46
 200 0.46 0.46 0.41 0 0 0
09/09/2011
0.46
 200 0.41 0.46 0.42 0 0 0
08/09/2011
0.41
 1,400 0.45 0.46 0.41 0 0 0
07/09/2011
0.45
 400 0.43 0.45 0.41 0 0 0
06/09/2011
0.43
 100 0.46 0.46 0.43 0 0 0
05/09/2011
0.46
 1,100 0.45 0.46 0.44 0 0 0
01/09/2011
0.45
 1,600 0.48 0.48 0.43 0 0 0
31/08/2011
0.48
 800 0.50 0.50 0.45 0 0 0
30/08/2011
0.50
 200 0.47 0.50 0.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |