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)
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
06/09/2024
44.48
 0 44.48 44.48 44.48 0 0 0
05/09/2024
44.48
 0 44.48 44.48 44.48 0 0 0
04/09/2024
44.48
 0 44.48 44.48 44.48 0 0 0
30/08/2024
44.48
 0 44.48 44.48 44.48 0 0 0
29/08/2024
44.48
 101 44.48 44.48 44.48 0 0 0
28/08/2024
40.44
 0 40.44 40.44 40.44 0 0 0
27/08/2024
40.44
 0 40.44 40.44 40.44 0 0 0
26/08/2024
40.44
 0 40.44 40.44 40.44 0 0 0
23/08/2024
40.44
 0 40.44 40.44 40.44 0 0 0
22/08/2024
40.44
 0 40.44 40.44 40.44 0 0 0
21/08/2024
40.44
 0 40.44 40.44 40.44 0 0 0
20/08/2024
40.44
 100 40.44 40.44 40.44 0 0 0
19/08/2024
38.68
 0 38.68 38.68 38.68 0 0 0
16/08/2024
38.68
 0 38.68 38.68 38.68 0 0 0
15/08/2024
38.68
 500 38.60 38.68 38.60 0 0 0
14/08/2024
40.22
 0 40.22 40.22 40.22 0 0 0
13/08/2024
40.22
 0 40.22 40.22 40.22 0 0 0
12/08/2024
40.22
 0 40.22 40.22 40.22 0 0 0
09/08/2024
40.22
 0 40.22 40.22 40.22 0 0 0
08/08/2024
40.22
 0 40.22 40.22 40.22 0 0 0
07/08/2024
40.22
 200 39.70 40.22 39.70 0 0 0
06/08/2024
36.62
 0 36.62 36.62 36.62 0 0 0
05/08/2024
36.62
 0 36.62 36.62 36.62 0 0 0
02/08/2024
36.62
 0 36.62 36.62 36.62 0 0 0
01/08/2024
36.62
 100 36.62 36.62 36.62 0 0 0
31/07/2024
33.31
 0 33.31 33.31 33.31 0 0 0
30/07/2024
33.31
 0 33.31 33.31 33.31 0 0 0
29/07/2024
33.31
 0 33.31 33.31 33.31 0 0 0
26/07/2024
33.31
 100 33.31 33.31 33.31 0 0 0
25/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
24/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
23/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
22/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
19/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
18/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
18/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
17/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
16/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
15/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
12/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
11/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
10/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
09/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
08/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
05/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
04/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
03/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
02/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
01/07/2024
30.29
 0 30.29 30.29 30.29 0 0 0
28/06/2024
30.29
 0 30.29 30.29 30.29 0 0 0
27/06/2024
30.29
 0 30.29 30.29 30.29 0 0 0
26/06/2024
30.29
 0 30.29 30.29 30.29 0 0 0
25/06/2024
30.29
 900 30.29 30.29 30.29 0 0 0
24/06/2024
30.29
 0 30.29 30.29 30.29 0 0 0
21/06/2024
30.29
 0 30.29 30.29 30.29 0 0 0
20/06/2024
30.29
 0 30.29 30.29 30.29 0 0 0
19/06/2024
30.29
 0 30.29 30.29 30.29 0 0 0
18/06/2024
30.29
 0 30.29 30.29 30.29 0 0 0
17/06/2024
30.29
 20 30.29 30.29 30.29 0 0 0
14/06/2024
30.29
 0 30.29 30.29 30.29 0 0 0
13/06/2024
30.29
 0 30.29 30.29 30.29 0 0 0
12/06/2024
30.29
 0 30.29 30.29 30.29 0 0 0
11/06/2024
30.29
 0 30.29 30.29 30.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |