CTCP Nhiệt điện Hải Phòng (hnd)

11.70
0.90
(8.33%)
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
(2026-02-11) 		0.20 1.85% 437,200 1,800 0.0
10.60
11.70
11.70
2 tháng
(2026-01-12) 		0.40 3.77% 782,100 2,800 0.0
10.60
11.70
11.70
3 tháng
(2025-12-15) 		0.40 3.77% 1,025,600 -2,200 -0.0
10.30
11.70
11.70
6 tháng
(2025-09-15) 		-0.70 -5.98% 2,457,500 -2,200 -0.0
10.30
11.70
11.70
12 tháng
(2025-03-18) 		-1.79 -14.01% 6,018,500 -18,200 -0.2
10.30
12.79
11.70
24 tháng
(2024-03-25) 		-2.51 -18.57% 11,611,412 -12,600 -0.1
10.30
15.33
11.70
36 tháng
(2023-03-29) 		-0.76 -6.44% 16,521,631 7,790 0.2
10.30
15.33
11.70
60 tháng
(2021-04-08) 		-5.42 -33% 44,274,678 -31,420 0.3
9.74
16.42
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
12.69
 3,800 12.69 12.69 12.69 0 0 0
20/12/2024
12.59
 12,225 12.69 12.69 12.59 0 0 0
19/12/2024
12.69
 32,300 12.69 12.69 12.59 0 0 0
18/12/2024
12.69
 16,122 12.69 12.69 12.69 0 0 0
17/12/2024
12.69
 16,500 12.69 12.79 12.69 0 0 0
16/12/2024
12.59
 4,700 12.69 12.79 12.59 0 0 0
13/12/2024
12.88
 4,800 12.79 12.88 12.69 0 0 0
12/12/2024
12.79
 10,400 12.79 12.79 12.69 0 0 0
11/12/2024
12.79
 2,400 12.98 12.98 12.79 0 0 0
10/12/2024
12.88
 68,524 13.18 13.18 12.69 0 0 0
09/12/2024
12.69
 12,722 12.69 12.69 12.59 0 0 0
06/12/2024
12.69
 21,242 12.79 12.88 12.69 0 0 0
05/12/2024
12.79
 7,025 12.69 12.79 12.50 0 0 0
04/12/2024
12.69
 2,522 12.88 12.88 12.69 0 0 0
03/12/2024
12.69
 8,700 13.27 13.27 12.69 0 0 0
02/12/2024
12.69
 14,200 12.88 12.88 12.50 0 0 0
29/11/2024
12.69
 26,200 13.37 13.37 12.59 0 0 0
28/11/2024
12.59
 10,200 12.69 12.69 12.50 0 0 0
27/11/2024
12.59
 3,100 12.59 12.59 12.59 0 0 0
26/11/2024
12.59
 9,700 12.59 12.69 12.59 0 0 0
25/11/2024
12.69
 19,300 12.69 12.69 12.50 0 0 0
22/11/2024
12.59
 6,000 12.69 12.69 12.59 0 0 0
21/11/2024
12.59
 2,101 12.50 12.69 12.50 0 0 0
20/11/2024
12.50
 12,336 12.50 12.69 12.40 0 0 0
19/11/2024
12.50
 6,523 12.69 12.69 12.50 0 0 0
18/11/2024
12.69
 12,300 12.69 12.69 12.59 0 0 0
15/11/2024
12.50
 12,000 12.59 12.59 12.50 0 0 0
14/11/2024
12.59
 19,301 12.69 12.69 12.59 0 0 0
13/11/2024
12.79
 4,300 12.69 12.79 12.59 0 0 0
12/11/2024
12.59
 11,300 12.88 12.88 12.59 0 0 0
11/11/2024
12.88
 1,100 12.88 13.18 12.69 0 0 0
08/11/2024
12.79
 4,400 12.79 12.79 12.69 0 0 0
07/11/2024
12.79
 7,114 12.88 12.88 12.69 0 0 0
06/11/2024
12.98
 2,800 12.79 12.98 12.79 0 0 0
05/11/2024
12.88
 1,802 12.88 12.88 12.79 0 0 0
04/11/2024
12.79
 2,800 12.79 12.79 12.79 0 0 0
01/11/2024
12.69
 4,850 12.69 12.88 12.69 0 0 0
31/10/2024
12.69
 8,413 12.69 12.69 12.59 0 0 0
30/10/2024
12.79
 9,500 12.69 12.79 12.69 0 0 0
29/10/2024
12.79
 7,300 12.88 12.88 12.79 0 0 0
28/10/2024
12.88
 5,301 12.98 12.98 12.79 0 0 0
25/10/2024
12.59
 39,800 13.08 13.08 12.59 0 0 0
24/10/2024
13.08
 3,000 12.88 13.08 12.88 1,900 0 0.0
23/10/2024
12.88
 6,000 12.88 12.98 12.88 0 0 0
22/10/2024
12.98
 22,400 12.98 13.18 12.88 0 0 0
21/10/2024
12.98
 11,522 13.08 13.08 12.98 0 0 0
18/10/2024
13.18
 25,400 12.98 13.18 12.98 0 0 0
17/10/2024
13.08
 24,300 13.08 13.08 12.98 0 0 0
16/10/2024
13.18
 17,400 13.08 13.18 13.08 0 0 0
15/10/2024
13.08
 13,828 13.18 13.27 13.08 0 0 0
14/10/2024: Cổ tức tiền mặt tỉ lệ: 1.5%
14/10/2024
13.27
 1,607 13.18 13.27 13.18 0 0 0
11/10/2024
12.93
 9,600 13.03 13.12 12.93 0 0 0
10/10/2024
13.22
 1,200 12.93 13.22 12.93 0 0 0
09/10/2024
13.22
 200 13.22 13.22 13.22 0 0 0
08/10/2024
13.03
 1,302 13.03 13.03 13.03 0 0 0
07/10/2024
12.93
 8,500 13.22 13.22 12.93 0 0 0
04/10/2024
13.22
 9,060 13.03 13.22 12.93 0 0 0
03/10/2024
13.03
 6,300 13.12 13.12 12.93 0 0 0
02/10/2024
12.93
 2,300 13.22 13.22 12.93 0 0 0
01/10/2024
13.12
 2,887 13.22 13.22 13.03 0 0 0
30/09/2024
12.93
 16,788 13.03 13.03 12.93 0 0 0
27/09/2024
13.12
 1,810 13.12 13.12 13.03 0 0 0
26/09/2024
13.03
 4,206 13.89 13.89 12.93 0 0 0
25/09/2024
13.12
 19,114 13.22 13.22 12.93 0 0 0
24/09/2024
13.12
 6,014 13.03 13.22 13.03 0 0 0
23/09/2024
13.12
 6,903 13.12 13.12 13.03 0 0 0
20/09/2024
13.03
 9,900 13.32 13.32 13.03 0 0 0
19/09/2024
13.22
 1,100 13.32 13.32 13.22 0 0 0
18/09/2024
13.22
 3,114 13.22 13.22 13.22 0 0 0
17/09/2024
13.03
 806 12.93 13.03 12.93 0 0 0
16/09/2024
13.12
 14,103 13.12 13.32 13.12 0 0 0
13/09/2024
13.22
 1,300 13.22 13.22 13.22 0 0 0
12/09/2024
13.12
 5,000 13.12 13.12 13.12 0 0 0
11/09/2024
13.12
 18,010 13.12 13.22 13.12 0 0 0
10/09/2024
13.12
 34,900 13.22 13.22 13.12 0 0 0
09/09/2024
13.32
 1,900 13.41 13.41 13.32 0 0 0
06/09/2024
13.32
 1,240 13.41 13.41 13.32 0 0 0
05/09/2024
13.41
 11,600 13.32 13.41 13.32 0 0 0
04/09/2024
13.32
 5,556 13.12 13.32 13.12 0 0 0
30/08/2024
13.32
 49,900 13.12 13.41 13.12 0 0 0
29/08/2024
13.12
 7,509 13.12 13.22 13.12 0 0 0
28/08/2024
13.12
 8,558 13.12 13.89 13.12 0 0 0
27/08/2024
13.22
 17,117 13.03 13.22 13.03 0 0 0
26/08/2024
13.03
 29,550 13.03 13.22 12.93 0 0 0
23/08/2024
13.03
 16,250 13.03 13.12 12.93 0 0 0
22/08/2024
12.93
 9,500 13.03 13.12 12.84 0 0 0
21/08/2024
13.03
 28,100 13.03 13.03 12.93 0 0 0
20/08/2024
13.03
 7,258 13.03 13.12 12.93 0 0 0
19/08/2024
13.03
 56,100 12.93 13.03 12.74 0 0 0
16/08/2024
13.03
 22,902 13.03 13.03 12.84 0 0 0
15/08/2024
12.93
 12,900 12.93 13.03 12.93 0 0 0
14/08/2024
13.03
 30,500 13.03 13.03 12.84 0 0 0
13/08/2024
12.93
 3,920 12.93 13.03 12.84 0 0 0
12/08/2024
12.93
 19,701 13.22 13.22 12.84 0 0 0
09/08/2024
13.03
 16,100 13.03 13.12 13.03 0 0 0
08/08/2024
13.03
 6,900 13.03 13.03 12.55 0 0 0
07/08/2024
13.03
 6,800 13.12 13.12 12.84 0 0 0
06/08/2024
12.93
 14,125 12.84 12.93 12.84 0 0 0
05/08/2024
12.65
 52,475 13.12 13.12 12.65 0 0 0
02/08/2024
13.12
 23,100 13.22 13.22 13.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |