CTCP Điện Nước Lắp máy Hải Phòng (dnc)

56.30
1.20
(2.18%)
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
(2026-03-30) 		-5.10 -8.47% 12,000 0 0
52
61.10
56.30
2 tháng
(2026-03-02) 		0.34 0.61% 26,500 0 0
52
61.10
56.30
3 tháng
(2026-01-29) 		4.23 8.32% 40,900 0 0
49.60
61.49
56.30
6 tháng
(2025-10-31) 		6.38 13.09% 65,400 0 0
47.26
61.49
56.30
12 tháng
(2025-05-05) 		-4.89 -8.14% 112,400 -2,900 -0.2
47.26
65.04
56.30
24 tháng
(2024-05-09) 		25.34 85.13% 244,362 -5,786 -0.4
29.76
65.04
56.30
36 tháng
(2023-05-15) 		36.82 201.48% 283,332 -7,386 -0.4
18.28
65.04
56.30
60 tháng
(2021-05-25) 		32.79 146.96% 369,277 -17,986 -1.0
18.28
65.04
56.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2010
1.03
 0 1.03 1.03 1.03 0 0 0
10/09/2010
1.03
 700 0.97 1.03 1.03 0 0 0
09/09/2010
0.97
 0 0.97 0.97 0.97 0 0 0
08/09/2010
0.97
 0 0.97 0.97 0.97 0 0 0
07/09/2010
0.97
 0 0.92 0.97 0.97 0 0 0
06/09/2010
0.92
 1,500 0.99 1.05 0.92 500 0 0.0
01/09/2010
0.99
 1,000 1.00 1.00 0.99 0 0 0
31/08/2010
1.00
 1,000 1.08 1.08 1.00 1,000 0 0.0
30/08/2010
1.08
 13,600 1.01 1.08 1.08 1,500 0 0.0
27/08/2010
1.01
 1,500 1.08 1.08 1.01 1,500 0 0.0
26/08/2010
1.08
 0 1.08 1.08 1.08 0 0 0
25/08/2010
1.08
 1,100 1.16 1.16 1.08 0 0 0
24/08/2010
1.16
 100 1.09 1.16 1.16 0 0 0
23/08/2010
1.09
 1,000 1.17 1.17 1.09 0 0 0
20/08/2010
1.17
 100 1.15 1.17 1.17 0 0 0
19/08/2010
1.15
 100 1.08 1.15 1.15 0 0 0
18/08/2010
1.08
 1,000 1.13 1.13 1.08 0 0 0
17/08/2010
1.13
 100 1.07 1.13 1.13 0 0 0
16/08/2010
1.07
 2,600 1.00 1.07 1.04 0 0 0
13/08/2010
1.00
 4,100 1.00 1.00 1.00 0 0 0
12/08/2010
1.00
 1,900 0.99 1.07 1.00 0 0 0
11/08/2010
0.99
 1,400 1.06 1.13 0.99 0 0 0
10/08/2010
1.06
 0 1.07 1.06 1.06 0 0 0
09/08/2010
1.07
 4,100 1.00 1.07 1.02 0 0 0
06/08/2010
1.00
 1,000 1.05 1.05 1.00 0 0 0
05/08/2010
1.05
 0 1.05 1.05 1.05 0 0 0
04/08/2010
1.05
 0 1.05 1.05 1.05 0 0 0
03/08/2010
1.05
 100 1.01 1.05 1.05 0 0 0
02/08/2010
1.01
 2,000 1.04 1.04 1.01 0 0 0
30/07/2010
1.04
 1,900 1.02 1.04 1.04 0 0 0
29/07/2010
1.02
 1,300 1.08 1.16 1.02 0 0 0
28/07/2010
1.08
 0 1.08 1.08 1.08 0 0 0
27/07/2010
1.08
 600 1.16 1.16 1.08 0 0 0
26/07/2010
1.16
 0 1.16 1.16 1.16 0 0 0
23/07/2010
1.16
 100 1.09 1.16 1.16 0 0 0
22/07/2010
1.09
 1,300 1.17 1.17 1.09 0 0 0
21/07/2010
1.17
 200 1.14 1.17 1.17 0 0 0
20/07/2010
1.14
 3,100 1.16 1.20 1.14 0 0 0
19/07/2010
1.16
 6,600 1.11 1.17 1.12 0 0 0
16/07/2010
1.11
 22,600 1.17 1.20 1.10 0 0 0
15/07/2010
1.17
 0 1.17 1.17 1.17 0 0 0
14/07/2010
1.17
 1,500 1.22 1.22 1.17 1,300 0 0.0
13/07/2010
1.22
 1,400 1.15 1.23 1.12 200 0 0.0
12/07/2010
1.15
 6,400 1.21 1.23 1.15 0 0 0
09/07/2010
1.21
 1,700 1.30 1.39 1.21 0 0 0
08/07/2010
1.30
 0 1.26 1.30 1.30 0 0 0
07/07/2010
1.26
 800 1.36 1.44 1.26 0 0 0
06/07/2010
1.36
 100 1.28 1.36 1.36 0 0 0
05/07/2010
1.28
 0 1.28 1.28 1.28 0 0 0
02/07/2010
1.28
 100 1.20 1.28 1.28 0 0 0
01/07/2010
1.20
 200 1.20 1.20 1.20 0 0 0
30/06/2010
1.20
 100 1.16 1.20 1.20 0 0 0
29/06/2010
1.16
 3,400 1.17 1.23 1.16 0 0 0
28/06/2010
1.17
 14,000 1.17 1.17 1.12 0 0 0
25/06/2010
1.17
 0 1.17 1.17 1.17 0 0 0
24/06/2010
1.17
 13,300 1.12 1.17 1.16 0 0 0
23/06/2010
1.12
 6,100 1.08 1.12 1.12 0 0 0
22/06/2010
1.08
 7,800 1.02 1.08 1.01 0 0 0
21/06/2010
1.02
 2,100 1.04 1.04 1.02 0 0 0
18/06/2010
1.04
 100 0.97 1.04 1.04 0 0 0
17/06/2010
0.97
 100 0.94 0.97 0.97 0 0 0
16/06/2010
0.94
 2,200 0.99 0.99 0.94 0 0 0
15/06/2010
0.99
 100 0.99 0.99 0.99 0 0 0
14/06/2010
0.99
 2,400 1.02 1.02 0.96 0 0 0
11/06/2010
1.02
 100 0.99 1.02 1.02 0 0 0
10/06/2010
0.99
 0 0.99 0.99 0.99 0 0 0
09/06/2010
0.99
 500 0.96 0.99 0.99 0 0 0
08/06/2010
0.96
 0 0.94 0.96 0.96 0 0 0
07/06/2010
0.94
 3,400 0.97 1.03 0.94 0 0 0
04/06/2010
0.97
 200 1.03 1.03 0.97 0 0 0
03/06/2010
1.03
 100 1.02 1.03 1.03 0 0 0
02/06/2010
1.02
 1,700 1.04 1.04 0.97 0 0 0
01/06/2010
1.04
 100 1.11 1.11 1.04 0 0 0
31/05/2010
1.11
 100 1.05 1.11 1.11 0 0 0
28/05/2010
1.05
 10,500 1.02 1.05 1.05 0 0 0
27/05/2010
1.02
 7,600 0.97 1.02 0.89 0 0 0
26/05/2010
0.97
 600 0.91 0.97 0.86 0 0 0
25/05/2010
0.91
 2,400 0.97 1.04 0.91 0 0 0
24/05/2010
0.97
 6,300 1.04 1.04 0.97 0 0 0
21/05/2010
1.04
 100 1.09 1.09 1.04 0 0 0
20/05/2010
1.09
 1,000 1.17 1.25 1.09 0 0 0
19/05/2010
1.17
 2,000 1.17 1.17 1.17 2,000 0 0.0
18/05/2010
1.17
 100 1.10 1.17 1.17 0 0 0
17/05/2010
1.10
 1,200 1.05 1.10 1.07 0 0 0
14/05/2010
1.05
 19,600 1.13 1.13 1.05 0 0 0
13/05/2010
1.13
 500 1.21 1.21 1.13 0 0 0
12/05/2010
1.21
 100 1.23 1.23 1.21 0 0 0
11/05/2010
1.23
 1,300 1.26 1.38 1.23 0 0 0
10/05/2010
1.26
 21,500 1.21 1.29 1.23 0 0 0
07/05/2010
1.21
 48,700 1.14 1.21 1.21 0 0 0
06/05/2010
1.14
 4,200 1.07 1.14 1.13 0 0 0
05/05/2010
1.07
 19,800 1.00 1.07 1.07 0 0 0
04/05/2010
1.00
 2,600 0.95 1.00 1.00 0 0 0
29/04/2010
0.95
 16,000 0.89 0.95 0.91 0 0 0
28/04/2010
0.89
 2,800 0.86 0.89 0.88 0 0 0
27/04/2010
0.86
 2,100 0.85 0.90 0.86 0 0 0
26/04/2010
0.85
 7,500 0.86 0.86 0.85 0 0 0
22/04/2010
0.86
 1,500 0.91 0.91 0.86 0 0 0
21/04/2010
0.91
 3,700 0.87 0.91 0.91 0 0 0
20/04/2010
0.87
 4,100 0.83 0.87 0.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |