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)
01/12/2023
12.53
 7,800 12.53 12.71 12.53 0 0 0
30/11/2023
12.53
 29,100 12.62 12.62 12.44 0 0 0
29/11/2023
12.62
 10,800 12.53 12.62 12.44 0 0 0
28/11/2023
12.53
 56,800 12.44 12.53 12.44 0 0 0
27/11/2023
12.44
 8,100 12.44 12.53 12.26 0 0 0
24/11/2023
12.44
 11,500 12.44 12.44 12.35 0 0 0
23/11/2023
12.44
 3,700 12.44 12.53 12.17 100 0 0.0
22/11/2023
12.44
 1,900 12.44 12.53 12.44 0 0 0
21/11/2023
12.44
 6,600 12.44 12.71 12.44 0 0 0
20/11/2023
12.44
 7,200 12.44 12.53 12.44 0 0 0
17/11/2023
12.44
 15,500 12.62 12.71 12.44 0 0 0
16/11/2023
12.62
 57,400 12.71 12.80 12.62 0 0 0
15/11/2023
12.71
 9,600 12.44 13.16 12.44 0 0 0
14/11/2023
12.44
 6,200 12.62 12.62 12.44 0 0 0
13/11/2023
12.62
 25,700 12.71 12.89 12.62 1,500 0 0.0
10/11/2023
12.71
 34,600 12.53 12.80 12.53 0 0 0
09/11/2023
12.53
 27,200 12.53 12.62 12.53 0 0 0
08/11/2023
12.53
 8,500 12.35 12.53 12.35 0 0 0
07/11/2023
12.35
 2,400 12.35 12.35 12.35 0 0 0
06/11/2023
12.35
 9,400 12.35 12.35 12.26 3,000 0 0.0
03/11/2023
12.35
 13,400 12.17 12.35 12.08 1,700 0 0.0
02/11/2023
12.17
 4,000 11.99 12.26 11.99 0 0 0
01/11/2023
11.99
 9,800 12.08 12.17 11.90 0 0 0
31/10/2023
12.08
 12,200 12.17 12.17 11.99 0 0 0
30/10/2023
12.17
 19,200 12.17 12.17 12.17 0 0 0
27/10/2023
12.17
 15,600 12.08 12.26 12.08 0 0 0
26/10/2023
12.08
 26,800 12.44 12.44 12.08 0 0 0
25/10/2023
12.44
 12,900 12.35 12.53 12.44 0 0 0
24/10/2023
12.35
 6,100 12.53 12.62 12.35 0 0 0
23/10/2023
12.53
 5,200 12.44 12.98 12.44 0 0 0
20/10/2023
12.44
 11,800 12.80 12.80 12.26 0 0 0
19/10/2023
12.80
 19,300 12.44 12.80 12.44 0 0 0
18/10/2023
12.44
 48,500 13.16 13.16 12.35 100 0 0.0
17/10/2023
13.16
 28,900 13.24 13.60 13.16 600 0 0.0
16/10/2023
13.24
 100,600 12.35 13.33 12.35 0 0 0
13/10/2023
12.35
 7,900 11.81 12.35 12.26 0 0 0
12/10/2023
11.81
 14,100 12.62 12.62 11.81 0 0 0
11/10/2023
12.62
 11,100 12.53 12.62 12.26 0 0 0
10/10/2023
12.53
 1,800 12.44 12.53 12.44 0 0 0
09/10/2023
12.44
 10,900 12.35 12.44 12.35 0 0 0
06/10/2023
12.35
 11,300 12.35 12.62 12.35 0 0 0
05/10/2023
12.35
 4,200 12.44 12.53 12.35 100 0 0.0
04/10/2023
12.44
 4,100 12.44 12.53 12.35 600 0 0.0
03/10/2023
12.44
 13,100 12.53 12.53 12.26 0 0 0
02/10/2023
12.53
 5,500 12.71 12.71 12.44 0 0 0
29/09/2023
12.71
 3,000 12.53 12.71 12.44 0 0 0
28/09/2023
12.53
 13,200 12.44 12.53 12.35 0 0 0
27/09/2023
12.44
 6,600 12.53 12.53 12.44 0 0 0
26/09/2023
12.53
 20,700 12.62 12.71 12.53 0 0 0
25/09/2023
12.62
 25,200 12.71 12.71 12.53 0 0 0
22/09/2023
12.71
 33,300 12.89 12.98 12.62 0 0 0
21/09/2023
12.89
 10,000 12.89 12.98 12.80 0 0 0
20/09/2023
12.89
 12,100 12.71 12.98 12.89 0 0 0
19/09/2023
12.71
 20,400 12.80 12.89 12.71 0 0 0
18/09/2023
12.80
 38,200 12.71 13.07 12.71 0 0 0
15/09/2023
12.71
 27,600 12.80 12.80 12.71 0 0 0
14/09/2023
12.80
 31,200 13.07 13.07 12.80 0 0 0
13/09/2023
13.07
 27,000 12.89 13.07 12.89 0 0 0
12/09/2023
12.89
 35,700 12.80 13.16 12.89 4,000 0 0.1
11/09/2023
12.80
 44,700 13.16 13.16 12.80 0 0 0
08/09/2023
13.16
 24,200 12.89 13.16 12.89 0 0 0
07/09/2023
12.89
 25,100 13.07 13.16 12.89 0 0 0
06/09/2023
13.07
 16,100 13.07 13.16 12.89 0 0 0
05/09/2023
13.07
 33,300 12.80 13.07 12.80 0 0 0
31/08/2023
12.80
 55,000 12.89 12.89 12.71 0 0 0
30/08/2023
12.89
 18,700 12.89 12.89 12.62 0 0 0
29/08/2023
12.89
 88,000 12.89 12.89 12.71 0 0 0
28/08/2023
12.89
 45,600 12.80 13.07 12.71 0 0 0
25/08/2023
12.80
 7,000 12.98 12.98 12.80 0 0 0
24/08/2023
12.98
 17,800 12.71 13.16 12.62 0 0 0
23/08/2023
12.71
 4,500 12.80 12.98 12.71 0 0 0
22/08/2023
12.80
 5,700 12.89 12.89 12.62 0 0 0
21/08/2023
12.89
 6,800 12.80 12.89 12.80 3,000 0 0.0
18/08/2023
12.80
 19,500 13.16 13.16 12.53 0 0 0
17/08/2023
13.16
 10,100 13.24 13.24 13.16 0 0 0
16/08/2023
13.24
 50,600 13.42 13.42 12.98 0 0 0
15/08/2023
13.42
 11,000 13.24 13.42 13.24 0 0 0
14/08/2023
13.24
 23,300 13.16 13.42 12.98 0 0 0
11/08/2023
13.16
 28,100 13.33 13.42 13.16 0 0 0
10/08/2023
13.33
 20,500 13.42 13.42 13.24 0 0 0
09/08/2023
13.42
 7,500 13.42 13.51 13.42 0 0 0
08/08/2023
13.42
 43,100 13.51 13.69 13.42 0 0 0
07/08/2023
13.51
 77,500 13.16 13.51 13.16 0 0 0
04/08/2023
13.16
 12,600 13.33 13.33 13.07 0 0 0
03/08/2023
13.33
 18,300 13.33 13.51 12.98 0 0 0
02/08/2023
13.33
 11,400 13.51 13.51 12.71 0 0 0
01/08/2023
13.51
 9,700 13.42 13.60 13.42 0 0 0
31/07/2023
13.42
 21,400 13.51 13.60 13.42 0 0 0
28/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2023
13.51
 36,000 13.42 13.60 13.42 0 0 0
27/07/2023
13.42
 45,700 13.51 13.51 13.34 1,600 0 0.0
26/07/2023
13.51
 15,400 13.51 13.51 13.42 0 0 0
25/07/2023
13.51
 18,100 13.51 13.51 13.34 0 0 0
24/07/2023
13.51
 24,600 13.42 13.51 13.42 0 0 0
21/07/2023
13.42
 17,100 13.42 13.42 13.34 0 0 0
20/07/2023
13.42
 33,800 13.42 13.42 13.25 0 0 0
19/07/2023
13.42
 15,500 13.42 13.51 13.25 0 0 0
18/07/2023
13.42
 7,200 13.60 13.60 13.42 0 0 0
17/07/2023
13.60
 86,400 13.42 13.60 13.25 0 0 0
14/07/2023
13.42
 53,900 13.34 13.42 13.25 0 0 0
13/07/2023
13.34
 99,300 13.77 13.77 13.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |