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)
15/08/2011
0.40
 300 0.42 0.44 0.40 0 0 0
12/08/2011
0.42
 100 0.45 0.45 0.42 0 0 0
11/08/2011
0.45
 0 0.45 0.45 0.45 0 0 0
10/08/2011
0.45
 0 0.46 0.45 0.45 0 0 0
09/08/2011
0.46
 400 0.43 0.46 0.41 0 0 0
08/08/2011
0.43
 100 0.46 0.46 0.43 0 0 0
05/08/2011
0.46
 0 0.49 0.46 0.46 0 0 0
04/08/2011
0.49
 400 0.46 0.49 0.43 0 0 0
03/08/2011
0.46
 200 0.49 0.49 0.46 0 0 0
02/08/2011
0.49
 200 0.49 0.49 0.49 0 0 0
01/08/2011
0.49
 0 0.49 0.49 0.49 0 0 0
29/07/2011
0.49
 0 0.49 0.49 0.49 0 0 0
28/07/2011
0.49
 0 0.49 0.49 0.49 0 0 0
27/07/2011
0.49
 0 0.49 0.49 0.49 0 0 0
26/07/2011
0.49
 100 0.49 0.49 0.49 0 0 0
25/07/2011
0.49
 200 0.49 0.53 0.49 0 0 0
22/07/2011
0.49
 200 0.52 0.55 0.49 0 0 0
21/07/2011
0.52
 100 0.50 0.52 0.52 0 0 0
20/07/2011
0.50
 0 0.50 0.50 0.50 0 0 0
19/07/2011
0.50
 0 0.49 0.50 0.50 0 0 0
18/07/2011
0.49
 300 0.52 0.53 0.49 200 0 0.0
15/07/2011
0.52
 100 0.49 0.52 0.52 0 0 0
14/07/2011
0.49
 0 0.49 0.49 0.49 0 0 0
13/07/2011
0.49
 100 0.52 0.52 0.49 0 0 0
12/07/2011
0.52
 300 0.50 0.52 0.52 0 0 0
11/07/2011
0.50
 200 0.50 0.50 0.50 0 0 0
08/07/2011
0.50
 400 0.49 0.50 0.49 0 0 0
07/07/2011
0.49
 0 0.50 0.49 0.49 0 0 0
06/07/2011
0.50
 600 0.48 0.50 0.49 0 0 0
05/07/2011
0.48
 100 0.45 0.48 0.48 0 0 0
04/07/2011
0.45
 0 0.45 0.45 0.45 0 0 0
01/07/2011
0.45
 3,600 0.45 0.45 0.45 0 0 0
30/06/2011
0.45
 8,200 0.45 0.45 0.45 0 0 0
29/06/2011
0.45
 5,500 0.42 0.45 0.42 0 0 0
28/06/2011
0.42
 800 0.40 0.43 0.42 0 0 0
27/06/2011
0.40
 400 0.38 0.40 0.40 0 0 0
24/06/2011
0.38
 24,300 0.40 0.40 0.38 5,000 0 0.0
23/06/2011
0.40
 16,500 0.42 0.44 0.40 0 2,000 -0.0
22/06/2011
0.42
 3,000 0.45 0.45 0.42 2,000 0 0.0
21/06/2011
0.45
 1,400 0.48 0.48 0.45 0 0 0
20/06/2011
0.48
 6,700 0.51 0.51 0.48 2,000 0 0.0
17/06/2011
0.51
 0 0.51 0.51 0.51 0 0 0
16/06/2011
0.51
 500 0.55 0.55 0.51 0 0 0
15/06/2011
0.55
 0 0.55 0.55 0.55 0 0 0
14/06/2011
0.55
 2,000 0.58 0.58 0.55 0 0 0
13/06/2011
0.58
 900 0.62 0.62 0.58 0 0 0
10/06/2011
0.62
 900 0.67 0.67 0.62 0 0 0
09/06/2011
0.67
 0 0.67 0.67 0.67 0 0 0
08/06/2011
0.67
 0 0.67 0.67 0.67 0 0 0
07/06/2011
0.67
 0 0.67 0.67 0.67 0 0 0
06/06/2011
0.67
 0 0.67 0.67 0.67 0 0 0
03/06/2011
0.67
 0 0.67 0.67 0.67 0 0 0
02/06/2011
0.67
 0 0.67 0.67 0.67 0 0 0
01/06/2011
0.67
 100 0.63 0.67 0.67 0 0 0
31/05/2011
0.63
 0 0.63 0.63 0.63 0 0 0
30/05/2011
0.63
 100 0.64 0.64 0.63 0 0 0
27/05/2011
0.64
 0 0.64 0.64 0.64 0 0 0
26/05/2011
0.64
 1,000 0.68 0.68 0.64 0 0 0
25/05/2011
0.68
 0 0.68 0.68 0.68 0 0 0
24/05/2011
0.68
 0 0.68 0.68 0.68 0 0 0
23/05/2011
0.68
 0 0.68 0.68 0.68 0 0 0
20/05/2011
0.68
 100 0.73 0.73 0.68 0 0 0
19/05/2011
0.73
 0 0.73 0.73 0.73 0 0 0
18/05/2011
0.73
 0 0.73 0.73 0.73 0 0 0
17/05/2011
0.73
 0 0.73 0.73 0.73 0 0 0
16/05/2011
0.73
 200 0.68 0.73 0.73 0 0 0
13/05/2011
0.68
 100 0.73 0.73 0.68 0 0 0
12/05/2011
0.73
 100 0.78 0.78 0.73 0 0 0
11/05/2011
0.78
 0 0.78 0.78 0.78 0 0 0
10/05/2011
0.78
 0 0.78 0.78 0.78 0 0 0
09/05/2011
0.78
 0 0.78 0.78 0.78 0 0 0
06/05/2011
0.78
 0 0.78 0.78 0.78 0 0 0
05/05/2011
0.78
 0 0.78 0.78 0.78 0 0 0
04/05/2011
0.78
 100 0.76 0.78 0.78 0 0 0
29/04/2011
0.76
 100 0.82 0.82 0.76 0 0 0
28/04/2011
0.82
 0 0.82 0.82 0.82 0 0 0
27/04/2011
0.82
 0 0.82 0.82 0.82 0 0 0
26/04/2011
0.82
 0 0.82 0.82 0.82 0 0 0
25/04/2011
0.82
 0 0.82 0.82 0.82 0 0 0
22/04/2011
0.82
 0 0.82 0.82 0.82 0 0 0
21/04/2011
0.82
 0 0.82 0.82 0.82 0 0 0
20/04/2011
0.82
 0 0.82 0.82 0.82 0 0 0
19/04/2011
0.82
 0 0.82 0.82 0.82 0 0 0
18/04/2011
0.82
 0 0.82 0.82 0.82 0 0 0
15/04/2011
0.82
 0 0.82 0.82 0.82 0 0 0
14/04/2011
0.82
 0 0.82 0.82 0.82 0 0 0
13/04/2011
0.82
 0 0.82 0.82 0.82 0 0 0
08/04/2011
0.82
 400 0.76 0.82 0.82 0 0 0
07/04/2011
0.76
 1,000 0.82 0.82 0.76 0 0 0
06/04/2011
0.82
 0 0.82 0.82 0.82 0 0 0
05/04/2011
0.82
 0 0.82 0.82 0.82 0 0 0
04/04/2011
0.82
 0 0.82 0.82 0.82 0 0 0
01/04/2011
0.82
 0 0.82 0.82 0.82 0 0 0
31/03/2011
0.82
 500 0.81 0.82 0.82 0 0 0
30/03/2011
0.81
 4,000 0.87 0.93 0.81 0 0 0
29/03/2011
0.87
 0 0.87 0.87 0.87 0 0 0
28/03/2011
0.87
 0 0.87 0.87 0.87 0 0 0
25/03/2011
0.87
 200 0.87 0.87 0.87 0 0 0
24/03/2011
0.87
 2,000 0.87 0.87 0.87 0 0 0
23/03/2011
0.87
 2,100 0.87 0.93 0.87 1,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |