CTCP Nhiệt điện Hải Phòng (hnd)

9.80
0.20
(2.08%)
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
(2026-06-30) 		-0.70 -6.80% 263,200 -600 0
9.50
10.30
9.60
2 tháng
(2026-06-01) 		-0.80 -7.69% 391,500 2,700 0
9.50
10.40
9.60
3 tháng
(2026-05-04) 		-1.10 -10.28% 655,900 2,500 0
9.50
10.70
9.60
6 tháng
(2026-02-02) 		-1.10 -10.28% 2,374,200 300 0.2
9.50
12
9.60
12 tháng
(2025-08-04) 		-2.10 -17.96% 5,205,000 -16,200 0.1
9.50
12
9.60
24 tháng
(2024-08-09) 		-3.43 -26.32% 9,879,320 -18,800 0.1
9.50
13.41
9.60
36 tháng
(2023-08-15) 		-3.82 -28.48% 15,832,953 2,690 0.4
9.50
15.33
9.60
60 tháng
(2021-08-25) 		-4.64 -32.59% 38,365,228 -24,720 0.4
9.50
16.08
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |