CTCP Điện Nước Lắp máy Hải Phòng (dnc)

49.50
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
(2026-08-12) 		-1.50 -2.94% 12,000 0 0
46
51
49.50
2 tháng
(2026-07-13) 		-0.50 -1% 13,400 0 0
46
51
49.50
3 tháng
(2026-06-15) 		-1.30 -2.56% 15,100 0 0
46
51
49.50
6 tháng
(2026-03-16) 		-7.50 -13.16% 49,200 -1,000 0
46
61.10
49.50
12 tháng
(2025-09-16) 		-8.36 -14.45% 105,900 -1,000 0
46
61.49
49.50
24 tháng
(2024-09-23) 		5.38 12.20% 268,605 -6,486 -0.4
44.12
65.04
49.50
36 tháng
(2023-09-27) 		27.95 129.66% 309,108 -7,486 -0.4
21.55
65.04
49.50
60 tháng
(2021-10-07) 		26.86 118.68% 362,015 -10,286 -0.5
18.28
65.04
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2011
0.99
 0 0.95 0.99 0.99 0 0 0
18/01/2011
0.95
 5,200 0.94 0.99 0.88 0 0 0
17/01/2011
0.94
 2,000 0.92 0.94 0.94 0 0 0
14/01/2011
0.92
 5,100 0.92 0.97 0.92 0 0 0
13/01/2011
0.92
 3,200 0.99 1.04 0.92 0 0 0
12/01/2011
0.99
 0 0.99 0.99 0.99 0 0 0
11/01/2011
0.99
 0 0.99 0.99 0.99 0 0 0
10/01/2011
0.99
 0 1.04 0.99 0.99 0 0 0
07/01/2011
1.04
 2,700 0.98 1.04 0.92 0 0 0
06/01/2011
0.98
 500 0.94 1.00 0.98 0 0 0
05/01/2011
0.94
 300 0.88 0.94 0.94 0 0 0
04/01/2011
0.88
 200 0.84 0.88 0.88 0 0 0
31/12/2010
0.84
 7,900 0.91 0.91 0.84 0 0 0
30/12/2010
0.91
 0 0.91 0.91 0.91 0 0 0
29/12/2010
0.91
 200 0.87 0.91 0.91 0 0 0
28/12/2010
0.87
 0 0.87 0.87 0.87 0 0 0
27/12/2010
0.87
 0 0.87 0.87 0.87 0 0 0
24/12/2010
0.87
 100 0.83 0.87 0.87 0 0 0
23/12/2010
0.83
 42,400 0.86 0.86 0.81 0 0 0
22/12/2010
0.86
 0 0.91 0.86 0.86 0 0 0
21/12/2010
0.91
 1,000 0.93 0.93 0.81 0 0 0
20/12/2010
0.93
 3,500 0.88 0.93 0.82 0 0 0
17/12/2010
0.88
 200 0.83 0.88 0.88 0 0 0
16/12/2010
0.83
 2,500 0.89 0.94 0.83 0 0 0
15/12/2010
0.89
 100 0.95 0.95 0.89 0 0 0
14/12/2010
0.95
 0 0.87 0.95 0.95 0 0 0
13/12/2010
0.87
 300 0.98 1.00 0.87 0 0 0
10/12/2010
0.98
 1,000 0.98 0.98 0.91 0 0 0
09/12/2010
0.98
 400 0.94 0.98 0.98 0 0 0
08/12/2010
0.94
 200 0.89 0.94 0.94 0 0 0
07/12/2010
0.89
 300 0.97 0.97 0.89 0 0 0
06/12/2010
0.97
 1,000 0.99 0.99 0.92 0 0 0
03/12/2010
0.99
 0 0.99 0.99 0.99 0 0 0
02/12/2010
0.99
 0 1.04 0.99 0.99 0 0 0
01/12/2010
1.04
 800 1.01 1.04 0.92 0 0 0
30/11/2010
1.01
 700 0.99 1.01 0.92 0 0 0
29/11/2010
0.99
 0 0.99 0.99 0.99 0 0 0
26/11/2010
0.99
 200 0.97 0.99 0.99 0 0 0
25/11/2010
0.97
 0 0.97 0.97 0.97 0 0 0
24/11/2010
0.97
 0 0.97 0.97 0.97 0 0 0
23/11/2010
0.97
 200 0.87 0.97 0.97 0 0 0
22/11/2010
0.87
 500 0.90 0.99 0.87 0 0 0
19/11/2010
0.90
 600 0.96 1.00 0.90 0 0 0
18/11/2010
0.96
 200 0.89 0.96 0.96 0 0 0
17/11/2010
0.89
 200 0.84 0.89 0.89 0 0 0
16/11/2010
0.84
 100 0.89 0.89 0.84 0 0 0
15/11/2010
0.89
 300 0.86 0.90 0.89 0 0 0
12/11/2010
0.86
 0 0.86 0.86 0.86 0 0 0
11/11/2010
0.86
 400 0.81 0.86 0.86 0 0 0
10/11/2010
0.81
 500 0.74 0.81 0.81 0 0 0
09/11/2010
0.74
 1,200 0.79 0.84 0.74 0 0 0
08/11/2010
0.79
 600 0.84 0.84 0.79 0 0 0
05/11/2010
0.84
 300 0.79 0.84 0.84 0 0 0
04/11/2010
0.79
 200 0.75 0.79 0.79 0 0 0
03/11/2010
0.75
 1,100 0.81 0.81 0.75 0 0 0
02/11/2010
0.81
 700 0.86 0.86 0.81 0 0 0
01/11/2010
0.86
 100 0.81 0.86 0.86 0 0 0
29/10/2010
0.81
 100 0.76 0.81 0.81 0 0 0
28/10/2010
0.76
 100 0.71 0.76 0.76 0 0 0
27/10/2010
0.71
 3,000 0.67 0.71 0.71 0 0 0
26/10/2010
0.67
 0 0.67 0.67 0.67 0 0 0
25/10/2010
0.67
 800 0.71 0.71 0.67 0 0 0
22/10/2010
0.71
 900 0.76 0.76 0.71 0 0 0
21/10/2010
0.76
 100 0.81 0.81 0.76 0 0 0
20/10/2010
0.81
 1,000 0.86 0.86 0.81 0 0 0
19/10/2010
0.86
 0 0.86 0.86 0.86 0 0 0
18/10/2010
0.86
 8,700 0.81 0.86 0.86 0 0 0
15/10/2010
0.81
 0 0.81 0.81 0.81 0 0 0
14/10/2010
0.81
 100 0.86 0.86 0.81 0 0 0
13/10/2010
0.86
 0 0.86 0.86 0.86 0 0 0
12/10/2010
0.86
 0 0.86 0.86 0.86 0 0 0
11/10/2010
0.86
 0 0.86 0.86 0.86 0 0 0
08/10/2010
0.86
 0 0.86 0.86 0.86 0 0 0
07/10/2010
0.86
 0 0.86 0.86 0.86 0 0 0
06/10/2010
0.86
 0 0.86 0.86 0.86 0 0 0
05/10/2010
0.86
 200 0.91 0.91 0.86 0 0 0
04/10/2010
0.91
 0 0.91 0.91 0.91 0 0 0
01/10/2010
0.91
 0 0.91 0.91 0.91 0 0 0
30/09/2010
0.91
 500 0.91 0.91 0.91 0 0 0
29/09/2010
0.91
 1,100 0.94 0.94 0.91 0 0 0
28/09/2010
0.94
 4,000 1.00 1.00 0.94 0 0 0
27/09/2010
1.00
 0 1.00 1.00 1.00 0 0 0
24/09/2010
1.00
 1,200 1.08 1.08 1.00 0 0 0
23/09/2010
1.08
 100 1.07 1.08 1.08 100 0 0.0
22/09/2010
1.07
 0 1.07 1.07 1.07 0 0 0
21/09/2010
1.07
 100 1.03 1.07 1.07 0 0 0
20/09/2010
1.03
 0 1.03 1.03 1.03 0 0 0
17/09/2010
1.03
 0 1.03 1.03 1.03 0 0 0
16/09/2010
1.03
 0 1.03 1.03 1.03 0 0 0
15/09/2010
1.03
 0 1.03 1.03 1.03 0 0 0
14/09/2010
1.03
 0 1.03 1.03 1.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |