CTCP Nhiệt điện Hải Phòng (hnd)

10.40
0.10
(0.97%)
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) 		-0.30 -2.80% 277,200 1,300 0
10.10
10.70
10.30
2 tháng
(2026-04-13) 		-0.40 -3.70% 509,900 1,300 0
10.10
11.20
10.30
3 tháng
(2026-03-16) 		-1.10 -9.57% 1,441,200 -3,700 0.2
10.10
12
10.30
6 tháng
(2025-12-15) 		-0.20 -1.89% 2,574,700 -5,900 0.2
10.10
12
10.30
12 tháng
(2025-06-17) 		-1.20 -10.36% 5,542,700 -21,900 0.1
10.10
12
10.30
24 tháng
(2024-06-24) 		-4.55 -30.41% 11,864,018 -22,000 0.1
10.10
15.33
10.30
36 tháng
(2023-06-28) 		-3.54 -25.41% 16,602,335 3,090 0.4
10.10
15.33
10.30
60 tháng
(2021-07-08) 		-3.44 -24.86% 39,658,534 -720 0.8
9.74
16.08
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
12.79
 9,500 12.69 12.79 12.69 0 0 0
29/10/2024
12.79
 7,300 12.88 12.88 12.79 0 0 0
28/10/2024
12.88
 5,301 12.98 12.98 12.79 0 0 0
25/10/2024
12.59
 39,800 13.08 13.08 12.59 0 0 0
24/10/2024
13.08
 3,000 12.88 13.08 12.88 1,900 0 0.0
23/10/2024
12.88
 6,000 12.88 12.98 12.88 0 0 0
22/10/2024
12.98
 22,400 12.98 13.18 12.88 0 0 0
21/10/2024
12.98
 11,522 13.08 13.08 12.98 0 0 0
18/10/2024
13.18
 25,400 12.98 13.18 12.98 0 0 0
17/10/2024
13.08
 24,300 13.08 13.08 12.98 0 0 0
16/10/2024
13.18
 17,400 13.08 13.18 13.08 0 0 0
15/10/2024
13.08
 13,828 13.18 13.27 13.08 0 0 0
14/10/2024: Cổ tức tiền mặt tỉ lệ: 1.5%
14/10/2024
13.27
 1,607 13.18 13.27 13.18 0 0 0
11/10/2024
12.93
 9,600 13.03 13.12 12.93 0 0 0
10/10/2024
13.22
 1,200 12.93 13.22 12.93 0 0 0
09/10/2024
13.22
 200 13.22 13.22 13.22 0 0 0
08/10/2024
13.03
 1,302 13.03 13.03 13.03 0 0 0
07/10/2024
12.93
 8,500 13.22 13.22 12.93 0 0 0
04/10/2024
13.22
 9,060 13.03 13.22 12.93 0 0 0
03/10/2024
13.03
 6,300 13.12 13.12 12.93 0 0 0
02/10/2024
12.93
 2,300 13.22 13.22 12.93 0 0 0
01/10/2024
13.12
 2,887 13.22 13.22 13.03 0 0 0
30/09/2024
12.93
 16,788 13.03 13.03 12.93 0 0 0
27/09/2024
13.12
 1,810 13.12 13.12 13.03 0 0 0
26/09/2024
13.03
 4,206 13.89 13.89 12.93 0 0 0
25/09/2024
13.12
 19,114 13.22 13.22 12.93 0 0 0
24/09/2024
13.12
 6,014 13.03 13.22 13.03 0 0 0
23/09/2024
13.12
 6,903 13.12 13.12 13.03 0 0 0
20/09/2024
13.03
 9,900 13.32 13.32 13.03 0 0 0
19/09/2024
13.22
 1,100 13.32 13.32 13.22 0 0 0
18/09/2024
13.22
 3,114 13.22 13.22 13.22 0 0 0
17/09/2024
13.03
 806 12.93 13.03 12.93 0 0 0
16/09/2024
13.12
 14,103 13.12 13.32 13.12 0 0 0
13/09/2024
13.22
 1,300 13.22 13.22 13.22 0 0 0
12/09/2024
13.12
 5,000 13.12 13.12 13.12 0 0 0
11/09/2024
13.12
 18,010 13.12 13.22 13.12 0 0 0
10/09/2024
13.12
 34,900 13.22 13.22 13.12 0 0 0
09/09/2024
13.32
 1,900 13.41 13.41 13.32 0 0 0
06/09/2024
13.32
 1,240 13.41 13.41 13.32 0 0 0
05/09/2024
13.41
 11,600 13.32 13.41 13.32 0 0 0
04/09/2024
13.32
 5,556 13.12 13.32 13.12 0 0 0
30/08/2024
13.32
 49,900 13.12 13.41 13.12 0 0 0
29/08/2024
13.12
 7,509 13.12 13.22 13.12 0 0 0
28/08/2024
13.12
 8,558 13.12 13.89 13.12 0 0 0
27/08/2024
13.22
 17,117 13.03 13.22 13.03 0 0 0
26/08/2024
13.03
 29,550 13.03 13.22 12.93 0 0 0
23/08/2024
13.03
 16,250 13.03 13.12 12.93 0 0 0
22/08/2024
12.93
 9,500 13.03 13.12 12.84 0 0 0
21/08/2024
13.03
 28,100 13.03 13.03 12.93 0 0 0
20/08/2024
13.03
 7,258 13.03 13.12 12.93 0 0 0
19/08/2024
13.03
 56,100 12.93 13.03 12.74 0 0 0
16/08/2024
13.03
 22,902 13.03 13.03 12.84 0 0 0
15/08/2024
12.93
 12,900 12.93 13.03 12.93 0 0 0
14/08/2024
13.03
 30,500 13.03 13.03 12.84 0 0 0
13/08/2024
12.93
 3,920 12.93 13.03 12.84 0 0 0
12/08/2024
12.93
 19,701 13.22 13.22 12.84 0 0 0
09/08/2024
13.03
 16,100 13.03 13.12 13.03 0 0 0
08/08/2024
13.03
 6,900 13.03 13.03 12.55 0 0 0
07/08/2024
13.03
 6,800 13.12 13.12 12.84 0 0 0
06/08/2024
12.93
 14,125 12.84 12.93 12.84 0 0 0
05/08/2024
12.65
 52,475 13.12 13.12 12.65 0 0 0
02/08/2024
13.12
 23,100 13.22 13.22 13.12 0 0 0
01/08/2024
13.22
 40,216 13.51 13.51 13.03 0 2,000 -0.0
31/07/2024
13.41
 17,800 13.32 13.51 13.32 0 0 0
30/07/2024
13.41
 20,300 13.41 13.51 13.32 0 0 0
29/07/2024
13.41
 3,606 13.41 13.51 13.41 0 0 0
26/07/2024
13.41
 14,100 13.41 13.51 13.32 0 0 0
25/07/2024
13.41
 12,302 13.32 13.41 13.22 0 0 0
24/07/2024
13.41
 21,451 13.41 13.41 13.22 0 0 0
23/07/2024
13.32
 25,514 13.51 13.60 13.32 0 0 0
22/07/2024
13.41
 58,704 13.70 13.70 13.32 0 0 0
19/07/2024
13.70
 33,700 13.80 13.80 13.70 0 0 0
18/07/2024
13.80
 31,118 13.89 13.89 13.70 0 0 0
17/07/2024
13.70
 111,179 14.27 14.27 13.70 0 0 0
16/07/2024
14.08
 33,415 14.27 14.37 14.08 0 0 0
15/07/2024
14.37
 26,300 14.27 14.37 14.18 0 0 0
12/07/2024
14.08
 35,200 14.08 14.27 14.08 0 0 0
11/07/2024
14.08
 76,900 14.27 14.37 14.08 0 0 0
10/07/2024
14.18
 60,500 14.27 14.37 14.18 0 0 0
09/07/2024
14.27
 62,671 14.27 14.47 14.18 0 0 0
08/07/2024
14.18
 50,514 14.27 14.27 14.18 0 0 0
05/07/2024
14.27
 73,802 14.37 14.47 14.18 0 0 0
04/07/2024
14.47
 67,004 14.27 14.85 14.27 0 0 0
03/07/2024
14.27
 97,700 14.37 14.37 14.18 0 0 0
02/07/2024
14.37
 78,012 14.47 14.47 13.99 0 0 0
01/07/2024
14.37
 103,503 14.66 14.66 14.27 0 0 0
28/06/2024
14.66
 68,232 14.47 15.14 14.47 0 0 0
27/06/2024
14.95
 85,401 15.23 15.23 14.95 0 0 0
26/06/2024
15.33
 223,020 14.95 15.33 14.85 0 0 0
25/06/2024
14.95
 139,626 15.04 15.23 14.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |