CTCP Điện Nước Lắp máy Hải Phòng (dnc)

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
(2026-06-29) 		0 0% 900 0 0
49.50
50
50
2 tháng
(2026-05-29) 		-1 -1.96% 2,500 0 0
49.50
51
50
3 tháng
(2026-04-29) 		-6.30 -11.19% 17,300 -1,000 0
49.50
56.30
50
6 tháng
(2026-01-29) 		-0.87 -1.70% 56,600 -1,000 0
49.50
61.49
50
12 tháng
(2025-08-04) 		-5.09 -9.24% 102,000 -1,000 0
47.26
61.49
50
24 tháng
(2024-08-07) 		9.78 24.32% 258,306 -6,486 -0.4
38.68
65.04
50
36 tháng
(2023-08-14) 		27.50 122.24% 296,908 -8,186 -0.4
21.55
65.04
50
60 tháng
(2021-08-23) 		28.94 137.47% 352,091 -12,486 -0.7
18.28
65.04
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2010
0.83
 4,000 0.86 0.92 0.81 0 0 0
16/04/2010
0.86
 3,200 0.91 0.91 0.86 0 0 0
15/04/2010
0.91
 1,100 0.97 0.97 0.91 0 0 0
14/04/2010
0.97
 0 0.97 0.97 0.97 0 0 0
13/04/2010
0.97
 900 0.95 0.98 0.97 0 0 0
12/04/2010
0.95
 6,300 0.89 0.95 0.89 0 0 0
09/04/2010
0.89
 2,300 0.93 0.93 0.88 0 0 0
08/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
08/04/2010
0.93
 2,200 0.89 0.93 0.92 0 0 0
07/04/2010
0.89
 4,500 0.82 0.89 0.84 0 0 0
06/04/2010
0.82
 5,600 0.89 0.89 0.82 0 0 0
05/04/2010
0.89
 10,100 0.83 0.89 0.84 0 0 0
02/04/2010
0.83
 1,200 0.91 0.91 0.83 0 0 0
01/04/2010
0.91
 600 0.85 0.91 0.84 0 0 0
31/03/2010
0.85
 7,200 0.91 0.97 0.85 0 0 0
30/03/2010
0.91
 1,500 0.97 0.97 0.91 0 0 0
29/03/2010
0.97
 9,000 1.04 1.04 0.97 0 0 0
26/03/2010
1.04
 800 1.11 1.11 1.04 0 0 0
25/03/2010
1.11
 200 1.05 1.11 1.11 0 0 0
24/03/2010
1.05
 10,100 0.98 1.05 1.05 0 0 0
23/03/2010
0.98
 30,300 0.92 0.98 0.97 0 0 0
22/03/2010
0.92
 6,900 0.86 0.92 0.91 0 0 0
19/03/2010
0.86
 3,100 0.81 0.86 0.86 0 0 0
18/03/2010
0.81
 2,700 0.76 0.81 0.81 0 0 0
17/03/2010
0.76
 12,300 0.72 0.76 0.73 0 0 0
16/03/2010
0.72
 6,500 0.67 0.72 0.71 0 0 0
15/03/2010
0.67
 100 0.64 0.67 0.67 0 0 0
12/03/2010
0.64
 5,100 0.64 0.64 0.63 0 0 0
11/03/2010
0.64
 600 0.62 0.64 0.64 0 0 0
10/03/2010
0.62
 11,000 0.67 0.67 0.62 0 0 0
09/03/2010
0.67
 300 0.71 0.71 0.67 0 0 0
08/03/2010
0.71
 0 0.71 0.71 0.71 0 0 0
05/03/2010
0.71
 500 0.73 0.73 0.71 0 0 0
04/03/2010
0.73
 0 0.73 0.73 0.73 0 0 0
03/03/2010
0.73
 0 0.73 0.73 0.73 0 0 0
02/03/2010
0.73
 0 0.73 0.73 0.73 0 0 0
01/03/2010
0.73
 0 0.73 0.73 0.73 0 0 0
26/02/2010
0.73
 0 0.73 0.73 0.73 0 0 0
25/02/2010
0.73
 0 0.73 0.73 0.73 0 0 0
24/02/2010
0.73
 0 0.73 0.73 0.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |