CTCP Nhiệt điện Hải Phòng (hnd)

10.80
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
(2025-12-29) 		0.30 2.88% 330,800 -1,700 -0.0
10.40
11
10.90
2 tháng
(2025-11-28) 		0 0% 771,400 -5,000 -0.1
10.30
11
10.90
3 tháng
(2025-10-29) 		-0.20 -1.83% 1,279,700 -5,000 -0.1
10.30
11
10.90
6 tháng
(2025-07-31) 		-1.10 -9.33% 2,856,000 -16,500 -0.2
10.30
12
10.90
12 tháng
(2025-02-03) 		-1.89 -15.04% 5,948,620 -21,000 -0.2
10.30
12.79
10.90
24 tháng
(2024-02-07) 		-2.42 -18.48% 11,357,392 -15,300 -0.1
10.30
15.33
10.90
36 tháng
(2023-02-13) 		-0.72 -6.31% 16,374,159 -15,510 -0.1
10.30
15.33
10.90
60 tháng
(2021-02-22) 		-3.85 -26.45% 48,711,693 -20,220 0.6
9.74
16.57
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
14.95
 509,208 14.66 15.81 14.66 0 0 0
21/06/2024
14.66
 197,852 14.37 14.95 14.27 0 0 0
20/06/2024
14.18
 35,700 14.27 16.29 14.18 0 0 0
19/06/2024
14.18
 36,100 14.18 14.27 14.18 0 0 0
18/06/2024
14.27
 12,600 14.37 14.37 14.18 0 0 0
17/06/2024
14.27
 1,100 14.37 14.37 14.18 0 0 0
14/06/2024
14.37
 14,000 14.37 14.37 14.27 0 0 0
13/06/2024
14.08
 41,600 14.27 14.56 14.08 0 0 0
12/06/2024
14.27
 44,480 14.47 14.47 13.99 0 0 0
11/06/2024
14.37
 24,500 14.56 14.66 14.37 0 0 0
10/06/2024
14.37
 17,007 14.56 14.56 14.37 0 0 0
07/06/2024
14.37
 12,000 14.37 14.66 14.37 0 0 0
06/06/2024
14.75
 3,245 14.85 14.85 14.56 0 0 0
05/06/2024
14.85
 7,525 14.85 14.85 14.75 0 0 0
04/06/2024
14.85
 6,800 14.85 14.85 14.66 0 0 0
03/06/2024
14.66
 49,600 14.66 14.85 14.66 0 0 0
31/05/2024
14.66
 30,501 14.56 14.85 14.56 0 0 0
30/05/2024
14.47
 32,200 14.47 14.56 14.37 0 0 0
29/05/2024
14.66
 15,201 14.47 14.75 14.47 2,000 0 0.0
28/05/2024
14.56
 4,100 14.56 14.66 14.47 0 0 0
27/05/2024
14.56
 9,514 14.47 14.66 14.47 0 0 0
24/05/2024
14.47
 7,000 14.47 14.56 14.47 0 0 0
23/05/2024
14.66
 9,600 14.56 14.66 14.37 0 0 0
22/05/2024
14.75
 4,102 14.56 14.75 14.56 0 0 0
21/05/2024
14.56
 23,501 14.56 14.66 14.47 0 0 0
20/05/2024
14.66
 17,207 14.66 14.66 14.56 0 100 -0.0
17/05/2024
14.85
 5,200 14.56 14.85 14.47 0 0 0
16/05/2024
14.56
 24,700 14.66 14.75 14.37 0 0 0
15/05/2024
14.56
 10,000 14.75 14.75 14.56 0 500 -0.0
14/05/2024
14.75
 17,600 14.66 14.75 14.47 0 0 0
13/05/2024
14.85
 47,401 14.75 14.95 14.75 0 0 0
10/05/2024
14.85
 33,306 14.95 14.95 14.66 0 0 0
09/05/2024
14.85
 17,420 14.85 15.04 14.85 0 0 0
08/05/2024
14.95
 36,082 14.66 15.04 14.66 0 100 -0.0
07/05/2024
14.75
 33,600 14.47 14.85 14.47 0 0 0
06/05/2024
14.56
 31,400 14.47 14.66 14.37 0 500 -0.0
03/05/2024
14.47
 10,895 14.85 14.85 14.47 0 0 0
02/05/2024
14.66
 97,738 13.60 14.85 13.51 0 0 0
26/04/2024
13.70
 6,501 13.89 13.89 13.70 0 0 0
25/04/2024
13.80
 10,000 13.99 13.99 13.80 0 0 0
24/04/2024
14.08
 12,117 13.99 14.08 13.89 0 0 0
23/04/2024
13.99
 22,428 14.18 14.18 13.80 0 0 0
22/04/2024
13.80
 15,035 13.60 14.56 13.60 0 0 0
19/04/2024
13.60
 24,200 13.89 14.27 13.51 0 0 0
17/04/2024
13.80
 41,104 14.66 14.66 13.70 5,000 0 0.1
16/04/2024
13.41
 9,400 13.41 13.51 13.32 0 0 0
15/04/2024
13.51
 8,200 13.51 13.51 13.41 0 0 0
12/04/2024
13.70
 5,600 13.60 13.70 13.51 0 0 0
11/04/2024
13.70
 2,816 13.70 13.70 13.60 0 0 0
10/04/2024
13.70
 9,403 13.80 13.80 13.60 0 0 0
09/04/2024
13.80
 11,100 13.80 13.80 13.51 0 0 0
08/04/2024
13.51
 5,450 13.60 13.60 13.51 0 0 0
05/04/2024
13.51
 3,300 13.60 13.60 13.51 0 0 0
04/04/2024
13.60
 2,905 13.70 13.70 13.60 0 0 0
03/04/2024
13.80
 6,701 13.70 13.89 13.60 0 0 0
02/04/2024
13.70
 8,300 13.60 13.80 13.60 0 0 0
01/04/2024
13.60
 10,100 13.70 13.70 13.60 0 0 0
29/03/2024
13.70
 20,800 13.41 13.70 13.41 0 0 0
28/03/2024
13.41
 7,051 13.41 13.41 13.41 0 0 0
27/03/2024
13.51
 13,802 13.41 13.51 13.32 0 0 0
26/03/2024
13.32
 14,304 13.32 13.41 13.32 0 100 -0.0
25/03/2024
13.51
 3,500 13.51 13.51 13.41 0 0 0
22/03/2024
13.32
 9,800 13.60 13.60 13.32 0 0 0
21/03/2024
13.41
 11,304 13.51 13.51 13.22 0 0 0
20/03/2024
13.51
 2,296 13.41 13.51 13.41 0 0 0
19/03/2024
13.51
 10,800 13.51 13.51 13.32 100 0 0.0
18/03/2024
13.41
 43,800 13.32 13.51 13.22 0 0 0
15/03/2024
13.32
 1,900 13.32 13.41 13.22 0 0 0
14/03/2024
13.32
 13,423 13.32 13.32 13.32 0 0 0
13/03/2024
13.32
 7,615 13.22 13.32 13.22 0 0 0
12/03/2024
13.32
 5,030 13.32 13.32 13.22 0 0 0
11/03/2024
13.22
 13,400 13.22 13.22 13.22 0 0 0
08/03/2024
13.22
 1,607 13.32 13.32 13.22 0 0 0
07/03/2024
13.32
 10,500 13.12 13.32 13.12 0 0 0
06/03/2024
13.22
 14,611 13.22 13.22 13.12 0 0 0
05/03/2024
13.22
 15,209 13.22 13.32 13.12 0 0 0
04/03/2024
13.22
 22,211 13.22 13.22 13.12 0 0 0
01/03/2024
13.22
 10,205 13.22 13.32 13.22 0 0 0
29/02/2024
13.22
 17,500 13.22 13.22 13.12 0 0 0
28/02/2024
13.32
 7,000 13.12 13.32 13.12 0 0 0
27/02/2024
13.22
 9,229 13.22 13.22 13.03 0 0 0
26/02/2024
13.12
 10,726 13.22 13.32 13.03 0 0 0
23/02/2024
13.22
 5,701 13.22 13.22 13.12 0 0 0
22/02/2024
13.22
 7,950 13.12 13.22 12.93 0 0 0
21/02/2024
13.22
 3,900 13.32 13.32 13.22 0 0 0
20/02/2024
13.22
 6,593 13.22 13.32 13.22 0 0 0
19/02/2024
13.32
 7,530 13.22 13.32 13.22 0 0 0
16/02/2024
13.22
 7,810 13.12 13.22 13.12 0 0 0
15/02/2024
13.12
 11,230 13.12 13.22 13.12 0 0 0
07/02/2024
13.12
 6,100 13.12 13.12 13.03 0 0 0
06/02/2024
13.12
 9,411 13.12 13.12 13.03 0 0 0
05/02/2024
13.03
 5,300 13.03 13.03 12.93 0 0 0
02/02/2024
13.03
 5,300 13.03 13.03 12.93 0 0 0
01/02/2024
13.03
 4,100 13.03 13.03 12.93 0 0 0
31/01/2024
13.03
 6,701 13.03 13.12 13.03 3,000 0 0.0
30/01/2024
13.03
 3,044 13.03 13.12 13.03 0 0 0
29/01/2024
13.03
 17,700 12.93 13.03 12.93 0 0 0
26/01/2024
13.03
 19,807 12.93 13.12 12.93 0 0 0
25/01/2024
13.03
 2,481 13.03 13.03 13.03 0 0 0
24/01/2024
13.03
 3,800 13.03 13.12 13.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |