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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |