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)
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
13/12/2024
52.34
 7,700 52.34 52.34 52.34 0 0 0
12/12/2024
57.13
 0 57.13 57.13 57.13 0 0 0
11/12/2024
57.13
 0 57.13 57.13 57.13 0 0 0
10/12/2024
57.13
 200 57.20 57.20 57.13 0 0 0
09/12/2024
58.70
 1,000 58.55 58.70 58.55 0 0 0
06/12/2024
58.55
 0 58.55 58.55 58.55 0 0 0
05/12/2024
58.55
 0 58.55 58.55 58.55 0 0 0
04/12/2024
58.55
 100 58.55 58.55 58.55 0 0 0
03/12/2024
58.32
 0 58.32 58.32 58.32 0 0 0
02/12/2024
58.32
 0 58.32 58.32 58.32 0 0 0
29/11/2024
58.32
 0 58.32 58.32 58.32 0 0 0
28/11/2024
58.32
 100 58.32 58.32 58.32 0 0 0
27/11/2024
58.32
 0 58.32 58.32 58.32 0 0 0
26/11/2024
58.32
 100 58.32 58.32 58.32 0 0 0
25/11/2024
58.32
 0 58.32 58.32 58.32 0 0 0
22/11/2024
58.32
 0 58.32 58.32 58.32 0 0 0
21/11/2024
58.32
 100 58.32 58.32 58.32 0 0 0
20/11/2024
57.95
 100 57.95 57.95 57.95 0 0 0
19/11/2024
57.95
 12 57.95 57.95 57.95 0 0 0
18/11/2024
57.95
 500 57.80 57.95 57.80 0 0 0
15/11/2024
57.80
 400 57.72 57.80 57.58 0 0 0
14/11/2024
57.72
 200 57.72 57.72 57.72 0 0 0
13/11/2024
57.58
 700 57.58 57.58 57.58 0 0 0
12/11/2024
56.83
 0 56.83 56.83 56.83 0 0 0
11/11/2024
56.83
 1 56.83 56.83 56.83 0 0 0
08/11/2024
56.83
 0 56.83 56.83 56.83 0 0 0
07/11/2024
56.83
 400 56.83 56.83 56.83 0 0 0
06/11/2024
56.83
 0 56.83 56.83 56.83 0 0 0
05/11/2024
56.83
 100 56.83 56.83 56.83 0 0 0
04/11/2024
56.83
 100 56.83 56.83 56.83 0 0 0
01/11/2024
56.83
 0 56.83 56.83 56.83 0 0 0
31/10/2024
56.83
 0 56.83 56.83 56.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |