CTCP Điện Nước Lắp máy Hải Phòng (dnc)

52.50
0.60
(1.16%)
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
(2025-12-29) 		1.80 3.60% 15,900 0 0
50
51.90
51.90
2 tháng
(2025-11-28) 		1.30 2.57% 18,600 0 0
48.50
51.90
51.90
3 tháng
(2025-10-29) 		1.80 3.60% 22,800 0 0
48.50
55
51.90
6 tháng
(2025-07-31) 		-5.13 -9% 44,400 0 0
48.50
60.46
51.90
12 tháng
(2025-02-03) 		-2.07 -3.84% 127,700 -5,143 -0.3
46.64
66.74
51.90
24 tháng
(2024-02-07) 		25.70 98.48% 206,002 -5,786 -0.4
26.10
66.74
51.90
36 tháng
(2023-02-13) 		27.52 113.32% 244,711 -7,886 -0.5
18.76
66.74
51.90
60 tháng
(2021-02-22) 		32.60 169.82% 345,420 -19,786 -1.1
17.12
66.74
51.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2010
0.96
 2,200 1.01 1.01 0.96 0 0 0
15/06/2010
1.01
 100 1.01 1.01 1.01 0 0 0
14/06/2010
1.01
 2,400 1.04 1.04 0.98 0 0 0
11/06/2010
1.04
 100 1.01 1.04 1.04 0 0 0
10/06/2010
1.01
 0 1.01 1.01 1.01 0 0 0
09/06/2010
1.01
 500 0.98 1.01 1.01 0 0 0
08/06/2010
0.98
 0 0.96 0.98 0.98 0 0 0
07/06/2010
0.96
 3,400 1.00 1.06 0.96 0 0 0
04/06/2010
1.00
 200 1.06 1.06 1.00 0 0 0
03/06/2010
1.06
 100 1.04 1.06 1.06 0 0 0
02/06/2010
1.04
 1,700 1.06 1.06 0.99 0 0 0
01/06/2010
1.06
 100 1.14 1.14 1.06 0 0 0
31/05/2010
1.14
 100 1.07 1.14 1.14 0 0 0
28/05/2010
1.07
 10,500 1.04 1.07 1.07 0 0 0
27/05/2010
1.04
 7,600 1.00 1.04 0.92 0 0 0
26/05/2010
1.00
 600 0.93 1.00 0.88 0 0 0
25/05/2010
0.93
 2,400 1.00 1.07 0.93 0 0 0
24/05/2010
1.00
 6,300 1.06 1.06 0.99 0 0 0
21/05/2010
1.06
 100 1.12 1.12 1.06 0 0 0
20/05/2010
1.12
 1,000 1.20 1.28 1.12 0 0 0
19/05/2010
1.20
 2,000 1.20 1.20 1.20 2,000 0 0.0
18/05/2010
1.20
 100 1.13 1.20 1.20 0 0 0
17/05/2010
1.13
 1,200 1.08 1.13 1.09 0 0 0
14/05/2010
1.08
 19,600 1.16 1.16 1.08 0 0 0
13/05/2010
1.16
 500 1.24 1.24 1.16 0 0 0
12/05/2010
1.24
 100 1.26 1.26 1.24 0 0 0
11/05/2010
1.26
 1,300 1.30 1.42 1.26 0 0 0
10/05/2010
1.30
 21,500 1.25 1.33 1.26 0 0 0
07/05/2010
1.25
 48,700 1.17 1.25 1.25 0 0 0
06/05/2010
1.17
 4,200 1.09 1.17 1.16 0 0 0
05/05/2010
1.09
 19,800 1.02 1.09 1.09 0 0 0
04/05/2010
1.02
 2,600 0.97 1.02 1.02 0 0 0
29/04/2010
0.97
 16,000 0.92 0.97 0.93 0 0 0
28/04/2010
0.92
 2,800 0.88 0.92 0.90 0 0 0
27/04/2010
0.88
 2,100 0.87 0.92 0.88 0 0 0
26/04/2010
0.87
 7,500 0.88 0.88 0.87 0 0 0
22/04/2010
0.88
 1,500 0.94 0.94 0.88 0 0 0
21/04/2010
0.94
 3,700 0.90 0.94 0.94 0 0 0
20/04/2010
0.90
 4,100 0.85 0.90 0.89 0 0 0
19/04/2010
0.85
 4,000 0.89 0.95 0.83 0 0 0
16/04/2010
0.89
 3,200 0.93 0.93 0.89 0 0 0
15/04/2010
0.93
 1,100 0.99 0.99 0.93 0 0 0
14/04/2010
0.99
 0 0.99 0.99 0.99 0 0 0
13/04/2010
0.99
 900 0.97 1.01 0.99 0 0 0
12/04/2010
0.97
 6,300 0.92 0.97 0.92 0 0 0
09/04/2010
0.92
 2,300 0.95 0.95 0.90 0 0 0
08/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
08/04/2010
0.95
 2,200 0.91 0.95 0.95 0 0 0
07/04/2010
0.91
 4,500 0.85 0.92 0.86 0 0 0
06/04/2010
0.85
 5,600 0.92 0.92 0.85 0 0 0
05/04/2010
0.92
 10,100 0.85 0.92 0.86 0 0 0
02/04/2010
0.85
 1,200 0.93 0.93 0.85 0 0 0
01/04/2010
0.93
 600 0.87 0.93 0.86 0 0 0
31/03/2010
0.87
 7,200 0.93 1.00 0.87 0 0 0
30/03/2010
0.93
 1,500 1.00 1.00 0.93 0 0 0
29/03/2010
1.00
 9,000 1.07 1.07 1.00 0 0 0
26/03/2010
1.07
 800 1.14 1.14 1.07 0 0 0
25/03/2010
1.14
 200 1.07 1.14 1.14 0 0 0
24/03/2010
1.07
 10,100 1.00 1.07 1.07 0 0 0
23/03/2010
1.00
 30,300 0.94 1.00 0.99 0 0 0
22/03/2010
0.94
 6,900 0.88 0.94 0.93 0 0 0
19/03/2010
0.88
 3,100 0.83 0.88 0.88 0 0 0
18/03/2010
0.83
 2,700 0.78 0.83 0.83 0 0 0
17/03/2010
0.78
 12,300 0.74 0.78 0.75 0 0 0
16/03/2010
0.74
 6,500 0.69 0.74 0.73 0 0 0
15/03/2010
0.69
 100 0.65 0.69 0.69 0 0 0
12/03/2010
0.65
 5,100 0.65 0.66 0.64 0 0 0
11/03/2010
0.65
 600 0.64 0.65 0.65 0 0 0
10/03/2010
0.64
 11,000 0.68 0.68 0.64 0 0 0
09/03/2010
0.68
 300 0.73 0.73 0.68 0 0 0
08/03/2010
0.73
 0 0.73 0.73 0.73 0 0 0
05/03/2010
0.73
 500 0.75 0.75 0.73 0 0 0
04/03/2010
0.75
 0 0.75 0.75 0.75 0 0 0
03/03/2010
0.75
 0 0.75 0.75 0.75 0 0 0
02/03/2010
0.75
 0 0.75 0.75 0.75 0 0 0
01/03/2010
0.75
 0 0.75 0.75 0.75 0 0 0
26/02/2010
0.75
 0 0.75 0.75 0.75 0 0 0
25/02/2010
0.75
 0 0.75 0.75 0.75 0 0 0
24/02/2010
0.75
 0 0.75 0.75 0.75 0 0 0
23/02/2010
0.75
 0 0.75 0.75 0.75 0 0 0
22/02/2010
0.75
 0 0.78 0.75 0.75 0 0 0
12/02/2010
0.78
 300 0.74 0.78 0.69 0 0 0
11/02/2010
0.74
 700 0.69 0.74 0.74 0 0 0
10/02/2010
0.69
 100 0.65 0.69 0.69 0 0 0
09/02/2010
0.65
 6,100 0.69 0.69 0.65 0 0 0
08/02/2010
0.69
 1,400 0.74 0.74 0.69 0 0 0
05/02/2010
0.74
 0 0.74 0.74 0.74 0 0 0
04/02/2010
0.74
 0 0.74 0.74 0.74 0 0 0
03/02/2010
0.74
 500 0.79 0.79 0.74 0 0 0
02/02/2010
0.79
 2,000 0.85 0.85 0.79 0 0 0
01/02/2010
0.85
 0 0.85 0.85 0.85 0 0 0
29/01/2010
0.85
 100 0.81 0.85 0.85 0 0 0
28/01/2010
0.81
 0 0.81 0.81 0.81 0 0 0
27/01/2010
0.81
 1,800 0.86 0.86 0.81 0 0 0
26/01/2010
0.86
 300 0.82 0.86 0.86 0 0 0
25/01/2010
0.82
 0 0.83 0.82 0.82 0 0 0
22/01/2010
0.83
 200 0.78 0.83 0.79 0 0 0
21/01/2010
0.78
 0 0.78 0.78 0.78 0 0 0
20/01/2010
0.78
 1,700 0.77 0.79 0.78 0 0 0
19/01/2010
0.77
 0 0.77 0.77 0.77 0 0 0
18/01/2010
0.77
 1,500 0.82 0.82 0.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |