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)
05/11/2010
0.87
 300 0.82 0.87 0.86 0 0 0
04/11/2010
0.82
 200 0.77 0.82 0.82 0 0 0
03/11/2010
0.77
 1,100 0.83 0.83 0.77 0 0 0
02/11/2010
0.83
 700 0.89 0.89 0.83 0 0 0
01/11/2010
0.89
 100 0.83 0.89 0.89 0 0 0
29/10/2010
0.83
 100 0.78 0.83 0.83 0 0 0
28/10/2010
0.78
 100 0.73 0.78 0.78 0 0 0
27/10/2010
0.73
 3,000 0.68 0.73 0.73 0 0 0
26/10/2010
0.68
 0 0.68 0.68 0.68 0 0 0
25/10/2010
0.68
 800 0.73 0.73 0.68 0 0 0
22/10/2010
0.73
 900 0.78 0.78 0.73 0 0 0
21/10/2010
0.78
 100 0.83 0.83 0.78 0 0 0
20/10/2010
0.83
 1,000 0.89 0.89 0.83 0 0 0
19/10/2010
0.89
 0 0.89 0.89 0.89 0 0 0
18/10/2010
0.89
 8,700 0.83 0.89 0.89 0 0 0
15/10/2010
0.83
 0 0.83 0.83 0.83 0 0 0
14/10/2010
0.83
 100 0.89 0.89 0.83 0 0 0
13/10/2010
0.89
 0 0.89 0.89 0.89 0 0 0
12/10/2010
0.89
 0 0.89 0.89 0.89 0 0 0
11/10/2010
0.89
 0 0.89 0.89 0.89 0 0 0
08/10/2010
0.89
 0 0.89 0.89 0.89 0 0 0
07/10/2010
0.89
 0 0.89 0.89 0.89 0 0 0
06/10/2010
0.89
 0 0.89 0.89 0.89 0 0 0
05/10/2010
0.89
 200 0.93 0.93 0.89 0 0 0
04/10/2010
0.93
 0 0.93 0.93 0.93 0 0 0
01/10/2010
0.93
 0 0.93 0.93 0.93 0 0 0
30/09/2010
0.93
 500 0.93 0.93 0.93 0 0 0
29/09/2010
0.93
 1,100 0.96 0.96 0.93 0 0 0
28/09/2010
0.96
 4,000 1.03 1.03 0.96 0 0 0
27/09/2010
1.03
 0 1.03 1.03 1.03 0 0 0
24/09/2010
1.03
 1,200 1.11 1.11 1.03 0 0 0
23/09/2010
1.11
 100 1.10 1.11 1.11 100 0 0.0
22/09/2010
1.10
 0 1.10 1.10 1.10 0 0 0
21/09/2010
1.10
 100 1.06 1.10 1.10 0 0 0
20/09/2010
1.06
 0 1.06 1.06 1.06 0 0 0
17/09/2010
1.06
 0 1.06 1.06 1.06 0 0 0
16/09/2010
1.06
 0 1.06 1.06 1.06 0 0 0
15/09/2010
1.06
 0 1.06 1.06 1.06 0 0 0
14/09/2010
1.06
 0 1.06 1.06 1.06 0 0 0
13/09/2010
1.06
 0 1.06 1.06 1.06 0 0 0
10/09/2010
1.06
 700 0.99 1.06 1.06 0 0 0
09/09/2010
0.99
 0 0.99 0.99 0.99 0 0 0
08/09/2010
0.99
 0 0.99 0.99 0.99 0 0 0
07/09/2010
0.99
 0 0.94 0.99 0.99 0 0 0
06/09/2010
0.94
 1,500 1.01 1.08 0.94 500 0 0.0
01/09/2010
1.01
 1,000 1.03 1.03 1.01 0 0 0
31/08/2010
1.03
 1,000 1.11 1.11 1.03 1,000 0 0.0
30/08/2010
1.11
 13,600 1.04 1.11 1.11 1,500 0 0.0
27/08/2010
1.04
 1,500 1.11 1.11 1.04 1,500 0 0.0
26/08/2010
1.11
 0 1.11 1.11 1.11 0 0 0
25/08/2010
1.11
 1,100 1.20 1.20 1.11 0 0 0
24/08/2010
1.20
 100 1.12 1.20 1.20 0 0 0
23/08/2010
1.12
 1,000 1.20 1.20 1.12 0 0 0
20/08/2010
1.20
 100 1.18 1.20 1.20 0 0 0
19/08/2010
1.18
 100 1.11 1.18 1.18 0 0 0
18/08/2010
1.11
 1,000 1.16 1.16 1.11 0 0 0
17/08/2010
1.16
 100 1.10 1.16 1.16 0 0 0
16/08/2010
1.10
 2,600 1.03 1.10 1.07 0 0 0
13/08/2010
1.03
 4,100 1.02 1.03 1.03 0 0 0
12/08/2010
1.02
 1,900 1.01 1.09 1.02 0 0 0
11/08/2010
1.01
 1,400 1.09 1.16 1.01 0 0 0
10/08/2010
1.09
 0 1.09 1.09 1.09 0 0 0
09/08/2010
1.09
 4,100 1.02 1.09 1.04 0 0 0
06/08/2010
1.02
 1,000 1.07 1.07 1.02 0 0 0
05/08/2010
1.07
 0 1.07 1.07 1.07 0 0 0
04/08/2010
1.07
 0 1.07 1.07 1.07 0 0 0
03/08/2010
1.07
 100 1.04 1.07 1.07 0 0 0
02/08/2010
1.04
 2,000 1.06 1.06 1.04 0 0 0
30/07/2010
1.06
 1,900 1.05 1.06 1.06 0 0 0
29/07/2010
1.05
 1,300 1.11 1.19 1.05 0 0 0
28/07/2010
1.11
 0 1.11 1.11 1.11 0 0 0
27/07/2010
1.11
 600 1.19 1.19 1.11 0 0 0
26/07/2010
1.19
 0 1.19 1.19 1.19 0 0 0
23/07/2010
1.19
 100 1.12 1.19 1.19 0 0 0
22/07/2010
1.12
 1,300 1.20 1.20 1.12 0 0 0
21/07/2010
1.20
 200 1.17 1.20 1.20 0 0 0
20/07/2010
1.17
 3,100 1.19 1.23 1.17 0 0 0
19/07/2010
1.19
 6,600 1.14 1.20 1.15 0 0 0
16/07/2010
1.14
 22,600 1.20 1.23 1.13 0 0 0
15/07/2010
1.20
 0 1.20 1.20 1.20 0 0 0
14/07/2010
1.20
 1,500 1.25 1.25 1.20 1,300 0 0.0
13/07/2010
1.25
 1,400 1.18 1.26 1.15 200 0 0.0
12/07/2010
1.18
 6,400 1.25 1.26 1.18 0 0 0
09/07/2010
1.25
 1,700 1.33 1.42 1.25 0 0 0
08/07/2010
1.33
 0 1.30 1.33 1.33 0 0 0
07/07/2010
1.30
 800 1.39 1.48 1.30 0 0 0
06/07/2010
1.39
 100 1.31 1.39 1.39 0 0 0
05/07/2010
1.31
 0 1.31 1.31 1.31 0 0 0
02/07/2010
1.31
 100 1.23 1.31 1.31 0 0 0
01/07/2010
1.23
 200 1.23 1.23 1.23 0 0 0
30/06/2010
1.23
 100 1.19 1.23 1.23 0 0 0
29/06/2010
1.19
 3,400 1.20 1.26 1.19 0 0 0
28/06/2010
1.20
 14,000 1.20 1.20 1.15 0 0 0
25/06/2010
1.20
 0 1.20 1.20 1.20 0 0 0
24/06/2010
1.20
 13,300 1.15 1.20 1.20 0 0 0
23/06/2010
1.15
 6,100 1.11 1.15 1.15 0 0 0
22/06/2010
1.11
 7,800 1.04 1.11 1.04 0 0 0
21/06/2010
1.04
 2,100 1.06 1.06 1.04 0 0 0
18/06/2010
1.06
 100 1.00 1.06 1.06 0 0 0
17/06/2010
1.00
 100 0.96 1.00 1.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |