CTCP Điện Nước Lắp máy Hải Phòng (dnc)

50.80
-0.20
(-0.39%)
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
(2026-05-13) 		0 0% 400 0 0
50.80
51
50.80
2 tháng
(2026-04-13) 		-3 -5.56% 22,400 -1,000 0
50.10
61.10
50.80
3 tháng
(2026-03-16) 		-6 -10.53% 34,000 -1,000 0
50.10
61.10
50.80
6 tháng
(2025-12-15) 		3.74 7.91% 72,600 -1,000 0
47.26
61.49
50.80
12 tháng
(2025-06-17) 		-6.38 -11.13% 123,500 -3,900 -0.2
47.26
65.04
50.80
24 tháng
(2024-06-24) 		20.71 68.36% 257,206 -6,486 -0.4
30.29
65.04
50.80
36 tháng
(2023-06-28) 		29.06 132.42% 295,909 -8,186 -0.4
21.55
65.04
50.80
60 tháng
(2021-07-08) 		29.46 136.75% 370,277 -19,686 -1.0
18.28
65.04
50.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/02/2010
0.73
 0 0.73 0.73 0.73 0 0 0
22/02/2010
0.73
 0 0.76 0.73 0.73 0 0 0
12/02/2010
0.76
 300 0.72 0.76 0.67 0 0 0
11/02/2010
0.72
 700 0.67 0.72 0.72 0 0 0
10/02/2010
0.67
 100 0.63 0.67 0.67 0 0 0
09/02/2010
0.63
 6,100 0.67 0.67 0.63 0 0 0
08/02/2010
0.67
 1,400 0.72 0.72 0.67 0 0 0
05/02/2010
0.72
 0 0.72 0.72 0.72 0 0 0
04/02/2010
0.72
 0 0.72 0.72 0.72 0 0 0
03/02/2010
0.72
 500 0.77 0.77 0.72 0 0 0
02/02/2010
0.77
 2,000 0.82 0.82 0.77 0 0 0
01/02/2010
0.82
 0 0.82 0.82 0.82 0 0 0
29/01/2010
0.82
 100 0.78 0.82 0.82 0 0 0
28/01/2010
0.78
 0 0.78 0.78 0.78 0 0 0
27/01/2010
0.78
 1,800 0.84 0.84 0.78 0 0 0
26/01/2010
0.84
 300 0.80 0.84 0.84 0 0 0
25/01/2010
0.80
 0 0.81 0.80 0.80 0 0 0
22/01/2010
0.81
 200 0.76 0.81 0.77 0 0 0
21/01/2010
0.76
 0 0.76 0.76 0.76 0 0 0
20/01/2010
0.76
 1,700 0.75 0.77 0.76 0 0 0
19/01/2010
0.75
 0 0.75 0.75 0.75 0 0 0
18/01/2010
0.75
 1,500 0.80 0.80 0.75 0 0 0
15/01/2010
0.80
 900 0.85 0.85 0.80 0 0 0
14/01/2010
0.85
 1,000 0.91 0.91 0.85 0 0 0
13/01/2010
0.91
 700 0.85 0.91 0.91 0 0 0
12/01/2010
0.85
 900 0.82 0.88 0.85 0 0 0
11/01/2010
0.82
 200 0.91 0.91 0.82 0 0 0
08/01/2010
0.91
 24,300 0.93 0.93 0.86 0 0 0
07/01/2010
0.93
 0 0.90 0.93 0.93 0 0 0
06/01/2010
0.90
 3,200 0.97 1.02 0.90 0 0 0
05/01/2010
0.97
 11,500 1.03 1.03 0.96 0 0 0
04/01/2010
1.03
 1,000 1.08 1.08 1.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |