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)
03/02/2025
52.49
 0 52.49 52.49 52.49 0 0 0
24/01/2025
52.49
 1,010 52.49 52.49 52.49 0 0 0
23/01/2025
52.49
 100 52.49 52.49 52.49 0 0 0
22/01/2025
52.49
 700 52.49 52.49 52.49 0 0 0
21/01/2025
52.34
 0 52.34 52.34 52.34 0 0 0
20/01/2025
52.34
 400 52.34 52.34 52.34 0 0 0
17/01/2025
52.34
 250 52.34 52.34 52.34 0 250 -0.0
16/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
15/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
14/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
13/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
10/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
09/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
08/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
07/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
06/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
03/01/2025
55.11
 0 55.11 55.11 55.11 0 0 0
02/01/2025
55.11
 600 55.11 55.11 55.11 0 0 0
31/12/2024
50.10
 9,000 50.10 50.10 49.35 0 0 0
30/12/2024
49.42
 25,000 50.85 50.85 49.35 0 0 0
27/12/2024
50.85
 2,200 48.68 50.85 48.60 0 0 0
26/12/2024
50.85
 1,901 50.10 50.85 50.10 0 0 0
25/12/2024
50.85
 3,102 48.60 50.85 48.60 0 0 0
24/12/2024
50.85
 2,100 48.60 50.85 48.60 0 0 0
23/12/2024
50.85
 3,128 49.35 50.85 49.35 0 0 0
20/12/2024
50.85
 1,800 51.00 51.00 50.85 0 0 0
19/12/2024
51.00
 100 51.00 51.00 51.00 0 0 0
18/12/2024
51.00
 800 51.00 51.00 51.00 0 0 0
17/12/2024
51.00
 100 51.00 51.00 51.00 0 0 0
16/12/2024
52.19
 200 52.19 52.19 52.19 0 0 0
13/12/2024
52.34
 7,700 52.34 52.34 52.34 0 0 0
12/12/2024
57.13
 0 57.13 57.13 57.13 0 0 0
11/12/2024
57.13
 0 57.13 57.13 57.13 0 0 0
10/12/2024
57.13
 200 57.20 57.20 57.13 0 0 0
09/12/2024
58.70
 1,000 58.55 58.70 58.55 0 0 0
06/12/2024
58.55
 0 58.55 58.55 58.55 0 0 0
05/12/2024
58.55
 0 58.55 58.55 58.55 0 0 0
04/12/2024
58.55
 100 58.55 58.55 58.55 0 0 0
03/12/2024
58.32
 0 58.32 58.32 58.32 0 0 0
02/12/2024
58.32
 0 58.32 58.32 58.32 0 0 0
29/11/2024
58.32
 0 58.32 58.32 58.32 0 0 0
28/11/2024
58.32
 100 58.32 58.32 58.32 0 0 0
27/11/2024
58.32
 0 58.32 58.32 58.32 0 0 0
26/11/2024
58.32
 100 58.32 58.32 58.32 0 0 0
25/11/2024
58.32
 0 58.32 58.32 58.32 0 0 0
22/11/2024
58.32
 0 58.32 58.32 58.32 0 0 0
21/11/2024
58.32
 100 58.32 58.32 58.32 0 0 0
20/11/2024
57.95
 100 57.95 57.95 57.95 0 0 0
19/11/2024
57.95
 12 57.95 57.95 57.95 0 0 0
18/11/2024
57.95
 500 57.80 57.95 57.80 0 0 0
15/11/2024
57.80
 400 57.72 57.80 57.58 0 0 0
14/11/2024
57.72
 200 57.72 57.72 57.72 0 0 0
13/11/2024
57.58
 700 57.58 57.58 57.58 0 0 0
12/11/2024
56.83
 0 56.83 56.83 56.83 0 0 0
11/11/2024
56.83
 1 56.83 56.83 56.83 0 0 0
08/11/2024
56.83
 0 56.83 56.83 56.83 0 0 0
07/11/2024
56.83
 400 56.83 56.83 56.83 0 0 0
06/11/2024
56.83
 0 56.83 56.83 56.83 0 0 0
05/11/2024
56.83
 100 56.83 56.83 56.83 0 0 0
04/11/2024
56.83
 100 56.83 56.83 56.83 0 0 0
01/11/2024
56.83
 0 56.83 56.83 56.83 0 0 0
31/10/2024
56.83
 0 56.83 56.83 56.83 0 0 0
30/10/2024
56.83
 3,400 56.08 56.83 56.08 0 0 0
29/10/2024
56.08
 300 56.08 56.08 56.08 0 0 0
28/10/2024
53.31
 0 53.31 53.31 53.31 0 0 0
25/10/2024
53.31
 500 53.31 53.31 53.31 0 0 0
24/10/2024
53.31
 500 52.34 53.31 52.34 0 0 0
23/10/2024
53.31
 0 53.31 53.31 53.31 0 0 0
22/10/2024
53.31
 0 53.31 53.31 53.31 0 0 0
21/10/2024
53.31
 0 53.31 53.31 53.31 0 0 0
18/10/2024
53.31
 0 53.31 53.31 53.31 0 0 0
17/10/2024
53.31
 0 53.31 53.31 53.31 0 0 0
16/10/2024
53.31
 0 53.31 53.31 53.31 0 0 0
15/10/2024
53.31
 0 53.31 53.31 53.31 0 0 0
14/10/2024
53.31
 100 53.31 53.31 53.31 0 0 0
11/10/2024
48.53
 106 48.53 48.53 48.53 0 0 0
10/10/2024
44.12
 0 44.12 44.12 44.12 0 0 0
09/10/2024
44.12
 0 44.12 44.12 44.12 0 0 0
08/10/2024
44.12
 0 44.12 44.12 44.12 0 0 0
07/10/2024
44.86
 2 44.12 44.12 44.12 0 0 0
04/10/2024
44.12
 0 44.12 44.12 44.12 0 0 0
03/10/2024
44.12
 0 44.12 44.12 44.12 0 0 0
02/10/2024
44.12
 0 44.12 44.12 44.12 0 0 0
01/10/2024: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2024
44.86
 93 44.12 44.12 44.12 0 93 -0.0
30/09/2024
44.12
 0 44.12 44.12 44.12 0 0 0
27/09/2024
44.12
 0 44.12 44.12 44.12 0 0 0
26/09/2024
44.12
 0 44.12 44.12 44.12 0 0 0
25/09/2024
44.12
 0 44.12 44.12 44.12 0 0 0
24/09/2024
44.12
 0 44.12 44.12 44.12 0 0 0
23/09/2024
44.12
 0 44.12 44.12 44.12 0 0 0
20/09/2024
44.12
 0 44.12 44.12 44.12 0 0 0
19/09/2024
44.12
 500 44.12 44.12 44.12 0 0 0
18/09/2024
48.90
 0 48.90 48.90 48.90 0 0 0
17/09/2024
48.90
 0 48.90 48.90 48.90 0 0 0
16/09/2024
48.90
 0 48.90 48.90 48.90 0 0 0
13/09/2024
48.90
 0 48.90 48.90 48.90 0 0 0
12/09/2024
48.90
 0 48.90 48.90 48.90 0 0 0
11/09/2024
48.90
 300 48.90 48.90 48.90 0 0 0
10/09/2024
48.90
 1,000 48.90 48.90 48.90 0 0 0
09/09/2024
44.48
 0 44.48 44.48 44.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |