CTCP Điện Nước Lắp máy Hải Phòng (dnc)

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
(2026-06-29) 		0 0% 900 0 0
49.50
50
50
2 tháng
(2026-05-29) 		-1 -1.96% 2,500 0 0
49.50
51
50
3 tháng
(2026-04-29) 		-6.30 -11.19% 17,300 -1,000 0
49.50
56.30
50
6 tháng
(2026-01-29) 		-0.87 -1.70% 56,600 -1,000 0
49.50
61.49
50
12 tháng
(2025-08-04) 		-5.09 -9.24% 102,000 -1,000 0
47.26
61.49
50
24 tháng
(2024-08-07) 		9.78 24.32% 258,306 -6,486 -0.4
38.68
65.04
50
36 tháng
(2023-08-14) 		27.50 122.24% 296,908 -8,186 -0.4
21.55
65.04
50
60 tháng
(2021-08-23) 		28.94 137.47% 352,091 -12,486 -0.7
18.28
65.04
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
52.79
 0 52.79 52.79 52.79 0 0 0
15/05/2025
52.79
 100 52.79 52.79 52.79 0 0 0
14/05/2025
52.79
 100 52.79 52.79 52.79 0 0 0
13/05/2025
53.64
 0 53.64 53.64 53.64 0 0 0
12/05/2025
53.64
 200 58.84 58.84 53.64 0 0 0
09/05/2025
53.56
 100 53.56 53.56 53.56 0 0 0
08/05/2025
54.02
 0 54.02 54.02 54.02 0 0 0
07/05/2025
54.02
 300 54.02 54.02 54.02 0 0 0
06/05/2025
59.99
 0 59.99 59.99 59.99 0 0 0
05/05/2025
59.99
 100 59.99 59.99 59.99 0 0 0
29/04/2025
54.63
 0 54.63 54.63 54.63 0 0 0
28/04/2025
54.63
 0 54.63 54.63 54.63 0 0 0
25/04/2025
54.63
 0 54.63 54.63 54.63 0 0 0
24/04/2025
54.63
 100 54.63 54.63 54.63 0 0 0
23/04/2025
49.89
 400 47.44 49.89 47.44 0 0 0
22/04/2025
45.45
 300 45.45 45.45 45.45 0 0 0
21/04/2025
50.50
 0 50.50 50.50 50.50 0 0 0
18/04/2025
50.50
 500 54.78 54.78 50.50 0 0 0
17/04/2025
49.81
 0 49.81 49.81 49.81 0 0 0
16/04/2025
49.81
 400 49.81 49.81 49.81 0 0 0
15/04/2025
54.63
 0 54.63 54.63 54.63 0 0 0
14/04/2025
54.63
 0 54.63 54.63 54.63 0 0 0
11/04/2025
54.63
 100 54.63 54.63 54.63 0 0 0
10/04/2025
49.73
 0 49.73 49.73 49.73 0 0 0
09/04/2025
49.73
 0 49.73 49.73 49.73 0 0 0
08/04/2025
49.73
 2,200 49.73 49.73 49.73 0 0 0
04/04/2025
49.73
 0 49.73 49.73 49.73 0 0 0
03/04/2025
49.73
 0 49.73 49.73 49.73 0 0 0
02/04/2025
49.73
 3,300 49.73 49.73 49.73 0 0 0
01/04/2025
49.73
 0 49.73 49.73 49.73 0 0 0
31/03/2025
49.73
 1,000 49.73 49.73 49.73 0 0 0
28/03/2025
53.56
 100 53.56 53.56 53.56 0 0 0
27/03/2025
59.22
 800 49.04 59.22 49.04 0 0 0
26/03/2025
53.86
 0 53.86 53.86 53.86 0 0 0
25/03/2025
53.86
 0 53.86 53.86 53.86 0 0 0
24/03/2025
53.86
 0 53.86 53.86 53.86 0 0 0
21/03/2025
53.86
 0 53.86 53.86 53.86 0 0 0
20/03/2025
53.86
 100 53.86 53.86 53.86 0 0 0
19/03/2025
49.04
 500 48.59 49.04 48.59 0 0 0
18/03/2025
53.86
 0 53.86 53.86 53.86 0 0 0
17/03/2025
53.86
 100 53.86 53.86 53.86 0 0 0
14/03/2025
48.97
 100 48.97 48.97 48.97 0 0 0
13/03/2025
48.97
 0 48.97 48.97 48.97 0 0 0
12/03/2025
48.97
 6,500 48.28 48.97 48.28 0 0 0
11/03/2025
50.12
 100 50.12 50.12 50.12 0 0 0
10/03/2025
50.50
 200 50.50 50.50 50.50 0 0 0
07/03/2025: Cổ tức tiền mặt tỉ lệ: 15%
07/03/2025
50.57
 100 50.57 50.57 50.57 0 0 0
06/03/2025
49.35
 5,300 49.35 49.35 49.35 0 0 0
05/03/2025
49.35
 2,500 49.35 49.35 49.35 0 0 0
04/03/2025
49.35
 2,700 50.10 50.10 49.35 0 0 0
03/03/2025
50.10
 7,500 50.10 50.10 50.10 0 0 0
28/02/2025
50.02
 0 50.02 50.02 50.02 0 0 0
27/02/2025
50.02
 400 50.02 50.10 50.02 0 0 0
26/02/2025
50.02
 100 50.02 50.02 50.02 0 0 0
25/02/2025
49.35
 4,400 48.60 49.35 48.60 0 0 0
24/02/2025
47.93
 300 47.93 47.93 47.93 0 0 0
21/02/2025
47.85
 1,200 48.60 48.60 47.85 0 0 0
20/02/2025
48.60
 1,800 48.60 48.60 48.60 0 0 0
19/02/2025
48.60
 5,600 43.82 48.60 43.82 0 743 -0.0
18/02/2025
48.60
 700 48.60 48.60 48.60 0 0 0
17/02/2025
48.45
 3,900 48.45 48.45 48.45 0 0 0
14/02/2025
48.60
 0 48.60 48.60 48.60 0 0 0
13/02/2025
48.60
 0 48.60 48.60 48.60 0 0 0
12/02/2025
48.60
 0 48.60 48.60 48.60 0 0 0
11/02/2025
48.60
 0 48.60 48.60 48.60 0 0 0
10/02/2025
48.60
 500 48.60 48.60 48.60 0 500 -0.0
07/02/2025
48.60
 3,200 49.35 49.35 48.60 0 1,000 -0.1
06/02/2025
49.35
 1,200 49.95 49.95 49.35 0 0 0
05/02/2025
52.49
 0 52.49 52.49 52.49 0 0 0
04/02/2025
52.49
 0 52.49 52.49 52.49 0 0 0
03/02/2025
52.49
 0 52.49 52.49 52.49 0 0 0
24/01/2025
52.49
 1,010 52.49 52.49 52.49 0 0 0
23/01/2025
52.49
 100 52.49 52.49 52.49 0 0 0
22/01/2025
52.49
 700 52.49 52.49 52.49 0 0 0
21/01/2025
52.34
 0 52.34 52.34 52.34 0 0 0
20/01/2025
52.34
 400 52.34 52.34 52.34 0 0 0
17/01/2025
52.34
 250 52.34 52.34 52.34 0 250 -0.0
16/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
15/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
14/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
13/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
10/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
09/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
08/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
07/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
06/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
03/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
02/01/2025
55.11
 600 55.11 55.11 55.11 0 0 0
31/12/2024
50.10
 9,000 50.10 50.10 49.35 0 0 0
30/12/2024
49.42
 25,000 50.85 50.85 49.35 0 0 0
27/12/2024
50.85
 2,200 48.68 50.85 48.60 0 0 0
26/12/2024
50.85
 1,901 50.10 50.85 50.10 0 0 0
25/12/2024
50.85
 3,102 48.60 50.85 48.60 0 0 0
24/12/2024
50.85
 2,100 48.60 50.85 48.60 0 0 0
23/12/2024
50.85
 3,128 49.35 50.85 49.35 0 0 0
20/12/2024
50.85
 1,800 51.00 51.00 50.85 0 0 0
19/12/2024
51.00
 100 51.00 51.00 51.00 0 0 0
18/12/2024
51.00
 800 51.00 51.00 51.00 0 0 0
17/12/2024
51.00
 100 51.00 51.00 51.00 0 0 0
16/12/2024
52.19
 200 52.19 52.19 52.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |