CTCP Điện Nước Lắp máy Hải Phòng (dnc)

49.50
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
(2026-08-12) 		-1.50 -2.94% 12,000 0 0
46
51
49.50
2 tháng
(2026-07-13) 		-0.50 -1% 13,400 0 0
46
51
49.50
3 tháng
(2026-06-15) 		-1.30 -2.56% 15,100 0 0
46
51
49.50
6 tháng
(2026-03-16) 		-7.50 -13.16% 49,200 -1,000 0
46
61.10
49.50
12 tháng
(2025-09-16) 		-8.36 -14.45% 105,900 -1,000 0
46
61.49
49.50
24 tháng
(2024-09-23) 		5.38 12.20% 268,605 -6,486 -0.4
44.12
65.04
49.50
36 tháng
(2023-09-27) 		27.95 129.66% 309,108 -7,486 -0.4
21.55
65.04
49.50
60 tháng
(2021-10-07) 		26.86 118.68% 362,015 -10,286 -0.5
18.28
65.04
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/01/2012
0.49
 200 0.46 0.49 0.43 0 0 0
03/01/2012
0.46
 100 0.45 0.46 0.46 0 0 0
30/12/2011
0.45
 300 0.43 0.45 0.40 0 0 0
29/12/2011
0.43
 100 0.47 0.47 0.43 0 0 0
28/12/2011
0.47
 300 0.45 0.47 0.42 0 0 0
27/12/2011
0.45
 0 0.45 0.45 0.45 0 0 0
26/12/2011
0.45
 1,800 0.43 0.46 0.40 0 0 0
23/12/2011
0.43
 100 0.41 0.43 0.43 0 0 0
22/12/2011
0.41
 0 0.42 0.41 0.41 0 0 0
21/12/2011
0.42
 1,300 0.40 0.42 0.37 0 0 0
20/12/2011
0.40
 800 0.40 0.40 0.36 0 0 0
19/12/2011
0.40
 300 0.38 0.40 0.36 0 0 0
16/12/2011
0.38
 0 0.38 0.38 0.38 0 0 0
15/12/2011
0.38
 2,000 0.37 0.39 0.38 0 0 0
14/12/2011
0.37
 100 0.36 0.37 0.37 0 0 0
13/12/2011
0.36
 200 0.34 0.36 0.36 0 0 0
12/12/2011
0.34
 0 0.34 0.34 0.34 0 0 0
09/12/2011
0.34
 100 0.32 0.34 0.34 0 0 0
08/12/2011
0.32
 100 0.31 0.32 0.32 0 0 0
07/12/2011
0.31
 100 0.29 0.31 0.31 0 0 0
06/12/2011
0.29
 100 0.28 0.29 0.29 0 0 0
05/12/2011
0.28
 100 0.26 0.28 0.28 0 0 0
02/12/2011
0.26
 200 0.25 0.26 0.26 0 0 0
01/12/2011
0.25
 200 0.23 0.25 0.25 0 0 0
30/11/2011
0.23
 0 0.23 0.23 0.23 0 0 0
29/11/2011
0.23
 200 0.22 0.23 0.23 0 0 0
28/11/2011
0.22
 100 0.21 0.22 0.22 0 0 0
25/11/2011
0.21
 100 0.20 0.21 0.21 0 0 0
24/11/2011
0.20
 0 0.20 0.20 0.20 0 0 0
23/11/2011
0.20
 100 0.22 0.22 0.20 0 0 0
22/11/2011
0.22
 200 0.23 0.23 0.22 0 0 0
21/11/2011
0.23
 100 0.25 0.25 0.23 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 0.26 0.26 0.25 0 0 0
15/11/2011
0.26
 100 0.28 0.28 0.26 0 0 0
14/11/2011
0.28
 100 0.29 0.29 0.28 0 0 0
11/11/2011
0.29
 100 0.31 0.31 0.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |