CTCP Điện Nước Lắp máy Hải Phòng (dnc)

50.80
-0.20
(-0.39%)
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
(2026-05-13) 		0 0% 400 0 0
50.80
51
50.80
2 tháng
(2026-04-13) 		-3 -5.56% 22,400 -1,000 0
50.10
61.10
50.80
3 tháng
(2026-03-16) 		-6 -10.53% 34,000 -1,000 0
50.10
61.10
50.80
6 tháng
(2025-12-15) 		3.74 7.91% 72,600 -1,000 0
47.26
61.49
50.80
12 tháng
(2025-06-17) 		-6.38 -11.13% 123,500 -3,900 -0.2
47.26
65.04
50.80
24 tháng
(2024-06-24) 		20.71 68.36% 257,206 -6,486 -0.4
30.29
65.04
50.80
36 tháng
(2023-06-28) 		29.06 132.42% 295,909 -8,186 -0.4
21.55
65.04
50.80
60 tháng
(2021-07-08) 		29.46 136.75% 370,277 -19,686 -1.0
18.28
65.04
50.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2012
0.61
 300 0.60 0.61 0.61 0 0 0
01/06/2012
0.60
 0 0.60 0.60 0.60 0 0 0
31/05/2012
0.60
 200 0.59 0.60 0.60 0 0 0
30/05/2012
0.59
 0 0.59 0.59 0.59 0 0 0
29/05/2012
0.59
 100 0.63 0.63 0.59 0 0 0
28/05/2012
0.63
 300 0.69 0.69 0.63 0 0 0
25/05/2012
0.69
 1,200 0.66 0.69 0.68 0 0 0
24/05/2012
0.66
 300 0.65 0.66 0.61 0 0 0
23/05/2012
0.65
 200 0.65 0.65 0.65 0 0 0
22/05/2012
0.65
 0 0.65 0.65 0.65 0 0 0
21/05/2012
0.65
 300 0.61 0.65 0.64 0 0 0
18/05/2012
0.61
 200 0.58 0.61 0.61 0 0 0
17/05/2012
0.58
 400 0.60 0.64 0.58 0 0 0
16/05/2012
0.60
 0 0.60 0.60 0.60 0 0 0
15/05/2012
0.60
 200 0.58 0.60 0.60 0 0 0
14/05/2012
0.58
 400 0.55 0.58 0.58 0 0 0
11/05/2012
0.55
 100 0.52 0.55 0.55 0 0 0
10/05/2012
0.52
 0 0.52 0.52 0.52 0 0 0
09/05/2012
0.52
 0 0.52 0.52 0.52 0 0 0
08/05/2012
0.52
 100 0.48 0.52 0.52 0 0 0
07/05/2012
0.48
 3,300 0.50 0.53 0.48 0 0 0
04/05/2012
0.50
 0 0.50 0.50 0.50 0 0 0
03/05/2012
0.50
 3,000 0.50 0.51 0.50 0 0 0
02/05/2012
0.50
 100 0.53 0.53 0.50 0 0 0
27/04/2012
0.53
 0 0.53 0.53 0.53 0 0 0
26/04/2012
0.53
 0 0.53 0.53 0.53 0 0 0
25/04/2012
0.53
 0 0.53 0.53 0.53 0 0 0
24/04/2012
0.53
 100 0.57 0.57 0.53 0 0 0
23/04/2012
0.57
 100 0.61 0.61 0.57 0 0 0
20/04/2012
0.61
 0 0.61 0.61 0.61 0 0 0
19/04/2012
0.61
 0 0.61 0.61 0.61 0 0 0
18/04/2012
0.61
 0 0.61 0.61 0.61 0 0 0
17/04/2012
0.61
 0 0.61 0.61 0.61 0 0 0
16/04/2012
0.61
 200 0.60 0.61 0.61 0 0 0
13/04/2012
0.60
 0 0.60 0.60 0.60 0 0 0
12/04/2012
0.60
 0 0.60 0.60 0.60 0 0 0
11/04/2012
0.60
 0 0.60 0.60 0.60 0 0 0
10/04/2012
0.60
 0 0.60 0.60 0.60 0 0 0
09/04/2012
0.60
 0 0.60 0.60 0.60 0 0 0
06/04/2012
0.60
 0 0.60 0.60 0.60 0 0 0
05/04/2012
0.60
 0 0.60 0.60 0.60 0 0 0
04/04/2012
0.60
 0 0.60 0.60 0.60 0 0 0
03/04/2012
0.60
 0 0.60 0.60 0.60 0 0 0
30/03/2012
0.60
 500 0.57 0.60 0.60 0 0 0
29/03/2012
0.57
 0 0.57 0.57 0.57 0 0 0
28/03/2012
0.57
 0 0.57 0.57 0.57 0 0 0
27/03/2012
0.57
 100 0.61 0.61 0.57 0 0 0
26/03/2012
0.61
 200 0.61 0.61 0.61 0 0 0
23/03/2012: Cổ tức tiền mặt tỉ lệ: 8%
23/03/2012
0.61
 100 0.58 0.61 0.61 0 0 0
22/03/2012
0.58
 200 0.58 0.58 0.58 0 0 0
21/03/2012
0.58
 0 0.58 0.58 0.58 0 0 0
20/03/2012
0.58
 200 0.55 0.58 0.58 0 0 0
19/03/2012
0.55
 500 0.55 0.55 0.55 0 0 0
16/03/2012
0.55
 100 0.58 0.58 0.55 0 0 0
15/03/2012
0.58
 0 0.58 0.58 0.58 0 0 0
14/03/2012
0.58
 0 0.58 0.58 0.58 0 0 0
13/03/2012
0.58
 0 0.58 0.58 0.58 0 0 0
12/03/2012
0.58
 200 0.55 0.59 0.58 0 0 0
09/03/2012
0.55
 0 0.55 0.55 0.55 0 0 0
08/03/2012
0.55
 0 0.55 0.55 0.55 0 0 0
07/03/2012
0.55
 0 0.55 0.55 0.55 0 0 0
06/03/2012
0.55
 0 0.55 0.55 0.55 0 0 0
05/03/2012
0.55
 100 0.52 0.55 0.55 0 0 0
02/03/2012
0.52
 100 0.52 0.52 0.52 0 0 0
01/03/2012
0.52
 0 0.52 0.52 0.52 0 0 0
29/02/2012
0.52
 0 0.54 0.52 0.52 0 0 0
28/02/2012
0.54
 200 0.52 0.54 0.49 0 0 0
27/02/2012
0.52
 100 0.49 0.52 0.52 0 0 0
24/02/2012
0.49
 0 0.49 0.49 0.49 0 0 0
23/02/2012
0.49
 100 0.51 0.51 0.49 0 0 0
22/02/2012
0.51
 200 0.48 0.51 0.45 0 0 0
21/02/2012
0.48
 100 0.49 0.49 0.48 0 0 0
20/02/2012
0.49
 0 0.46 0.49 0.49 0 0 0
17/02/2012
0.46
 200 0.52 0.52 0.46 0 0 0
16/02/2012
0.52
 200 0.49 0.52 0.47 0 0 0
15/02/2012
0.49
 200 0.49 0.49 0.49 0 0 0
14/02/2012
0.49
 300 0.46 0.49 0.43 0 0 0
13/02/2012
0.46
 100 0.48 0.48 0.46 0 0 0
10/02/2012
0.48
 100 0.51 0.51 0.48 0 0 0
09/02/2012
0.51
 100 0.50 0.51 0.51 0 0 0
08/02/2012
0.50
 300 0.46 0.50 0.45 0 0 0
07/02/2012
0.46
 200 0.48 0.50 0.46 0 0 0
06/02/2012
0.48
 100 0.50 0.50 0.48 0 0 0
03/02/2012
0.50
 100 0.48 0.50 0.50 0 0 0
02/02/2012
0.48
 600 0.43 0.48 0.43 500 0 0.0
01/02/2012
0.43
 200 0.45 0.46 0.43 0 0 0
31/01/2012
0.45
 100 0.48 0.48 0.45 0 0 0
30/01/2012
0.48
 0 0.46 0.48 0.48 0 0 0
20/01/2012
0.46
 200 0.49 0.50 0.46 0 0 0
19/01/2012
0.49
 0 0.49 0.49 0.49 0 0 0
18/01/2012
0.49
 0 0.49 0.49 0.49 0 0 0
17/01/2012
0.49
 0 0.49 0.49 0.49 0 0 0
16/01/2012
0.49
 100 0.47 0.49 0.49 0 0 0
13/01/2012
0.47
 100 0.44 0.47 0.47 0 0 0
12/01/2012
0.44
 0 0.44 0.44 0.44 0 0 0
11/01/2012
0.44
 0 0.44 0.44 0.44 0 0 0
10/01/2012
0.44
 0 0.44 0.44 0.44 0 0 0
09/01/2012
0.44
 0 0.44 0.44 0.44 0 0 0
06/01/2012
0.44
 0 0.44 0.44 0.44 0 0 0
05/01/2012
0.44
 100 0.49 0.49 0.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |