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
(2025-11-04) 		-0.10 -0.92% 516,300 0 0
10.60
10.90
10.90
2 tháng
(2025-10-06) 		-0.80 -6.90% 843,700 0 0
10.60
11.60
10.90
3 tháng
(2025-09-05) 		-1 -8.47% 1,471,000 -11,500 -0.1
10.60
11.80
10.90
6 tháng
(2025-06-09) 		-0.90 -7.71% 2,916,900 -16,000 -0.1
10.60
12
10.90
12 tháng
(2024-12-09) 		-1.89 -14.90% 5,827,255 -16,000 -0.1
10.31
12.88
10.90
24 tháng
(2023-12-15) 		-2 -15.61% 11,123,853 -7,310 -0.0
10.31
15.33
10.90
36 tháng
(2022-12-20) 		-0.20 -1.83% 16,166,060 -60,510 -0.7
10.31
15.33
10.90
60 tháng
(2020-12-30) 		-2.89 -21.12% 54,984,228 -83,220 -0.7
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)
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
23/01/2024
13.03
 4,000 13.03 13.03 13.03 0 0 0
22/01/2024
13.03
 13,000 12.93 13.12 12.93 0 0 0
19/01/2024
13.03
 4,623 13.03 13.03 13.03 0 0 0
18/01/2024
12.93
 41,400 13.22 13.22 12.55 0 0 0
17/01/2024
13.12
 17,900 13.12 13.22 13.12 0 0 0
16/01/2024
13.22
 10,427 13.03 13.22 13.03 0 0 0
15/01/2024
13.03
 9,400 13.22 13.22 13.03 0 0 0
12/01/2024
13.12
 24,600 13.22 13.22 13.12 0 0 0
11/01/2024: Cổ tức tiền mặt tỉ lệ: 5.52%
11/01/2024
13.12
 21,700 13.32 13.32 13.03 0 0 0
10/01/2024
13.17
 19,600 13.08 13.17 13.08 0 0 0
09/01/2024
13.08
 14,825 13.08 13.17 13.08 0 0 0
08/01/2024
13.17
 23,220 12.89 13.17 12.89 0 0 0
05/01/2024
12.89
 17,400 12.89 12.99 12.89 0 0 0
04/01/2024
12.80
 14,222 12.99 12.99 12.80 0 0 0
03/01/2024
12.89
 13,700 12.89 12.99 12.89 0 0 0
02/01/2024
12.80
 12,800 12.89 12.99 12.80 0 0 0
29/12/2023
12.89
 9,600 12.99 12.99 12.80 0 0 0
28/12/2023
12.99
 3,000 12.80 12.99 12.89 0 0 0
27/12/2023
12.80
 9,200 12.80 12.89 12.80 0 0 0
26/12/2023
12.80
 5,200 12.71 12.89 12.71 0 0 0
25/12/2023: Cổ tức tiền mặt tỉ lệ: 4%
25/12/2023
12.71
 7,800 12.62 12.89 12.71 0 0 0
22/12/2023
12.62
 4,900 12.71 12.71 12.53 0 0 0
21/12/2023
12.71
 5,400 12.62 12.71 12.53 0 0 0
20/12/2023
12.62
 4,300 12.44 12.62 12.35 0 0 0
19/12/2023
12.44
 22,100 12.44 12.53 12.44 0 0 0
18/12/2023
12.44
 37,400 12.80 12.80 12.35 0 0 0
15/12/2023
12.80
 1,800 12.80 12.89 12.80 0 10 -0.0
14/12/2023
12.80
 800 12.71 12.80 12.80 0 0 0
13/12/2023
12.71
 1,400 12.62 12.80 12.71 0 0 0
12/12/2023
12.62
 4,900 12.62 12.71 12.62 0 0 0
11/12/2023
12.62
 8,500 12.71 12.71 12.53 0 0 0
08/12/2023
12.71
 11,600 12.71 12.80 12.71 0 0 0
07/12/2023
12.71
 8,300 12.71 12.80 12.53 0 0 0
06/12/2023
12.71
 7,700 12.71 12.80 12.71 0 0 0
05/12/2023
12.71
 21,100 12.62 12.71 12.62 0 0 0
04/12/2023
12.62
 16,100 12.53 12.62 12.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |