CTCP Cấp nước Hải Phòng (hpw)

22.70
-0.50
(-2.16%)
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
(2026-03-31) 		-0.20 -0.87% 9,100 0 0
22.70
23.80
22.70
2 tháng
(2026-03-02) 		-1.30 -5.42% 82,200 -400 -0.0
20.50
24
22.70
3 tháng
(2026-01-30) 		2 9.66% 89,000 -400 -0.0
20.50
24.40
22.70
6 tháng
(2025-11-03) 		1.70 8.10% 160,700 -500 -0.0
19.10
27
22.70
12 tháng
(2025-05-05) 		2.08 10.08% 537,100 7,400 -0.0
17.30
27
22.70
24 tháng
(2024-05-10) 		4.76 26.57% 767,095 15,900 0.2
15.44
27
22.70
36 tháng
(2023-05-16) 		7.90 53.40% 998,195 44,300 0.7
12.62
27
22.70
60 tháng
(2021-05-26) 		10.71 89.28% 1,463,920 94,600 1.5
10.71
27
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
16.89
 1,000 16.54 16.89 16.54 0 0 0
24/04/2024
16.54
 6,900 16.54 16.80 16.54 4,900 1,100 0.1
23/04/2024
16.54
 5,300 16.71 16.71 16.54 2,000 0 0.0
22/04/2024
16.45
 15,000 16.45 16.80 16.45 7,000 7,000 -0.0
19/04/2024
16.37
 100 16.37 16.37 16.37 0 0 0
17/04/2024
16.10
 5,600 15.76 16.45 15.76 0 4,500 -0.1
16/04/2024
14.97
 100 14.97 14.97 14.97 0 100 -0.0
15/04/2024
17.06
 1,000 17.24 17.24 17.06 500 0 0.0
12/04/2024
16.37
 500 16.37 16.37 16.37 0 0 0
11/04/2024
16.97
 400 14.36 16.97 14.36 0 100 -0.0
10/04/2024
16.37
 500 17.24 17.24 16.37 0 0 0
09/04/2024
16.37
 8,000 16.37 16.37 15.67 2,000 0 0.0
08/04/2024
15.67
 0 15.67 15.67 15.67 0 0 0
05/04/2024
15.67
 0 15.67 15.67 15.67 0 0 0
04/04/2024
15.76
 8,400 15.67 15.76 15.67 0 0 0
03/04/2024
15.23
 0 15.23 15.23 15.23 0 0 0
02/04/2024
15.23
 100 15.23 15.23 15.23 0 0 0
01/04/2024
15.23
 0 15.23 15.23 15.23 0 0 0
29/03/2024
15.23
 0 15.23 15.23 15.23 0 0 0
28/03/2024
15.23
 0 15.23 15.23 15.23 0 0 0
27/03/2024
15.23
 0 15.23 15.23 15.23 0 0 0
26/03/2024
15.23
 0 15.23 15.23 15.23 0 0 0
25/03/2024
15.23
 0 15.23 15.23 15.23 0 0 0
22/03/2024
15.23
 0 15.23 15.23 15.23 0 0 0
21/03/2024
15.23
 0 15.23 15.23 15.23 0 0 0
20/03/2024
15.23
 0 15.23 15.23 15.23 0 0 0
19/03/2024
15.23
 800 15.15 15.23 15.15 0 0 0
18/03/2024
14.80
 12,200 14.01 14.80 14.01 2,000 100 0.0
15/03/2024
14.80
 0 14.80 14.80 14.80 0 0 0
14/03/2024
14.80
 5,900 14.80 14.80 14.80 0 0 0
13/03/2024
13.93
 100 13.93 13.93 13.93 0 100 -0.0
12/03/2024
15.76
 2,300 15.67 15.76 15.67 0 1,000 -0.0
11/03/2024
14.19
 0 14.19 14.19 14.19 0 0 0
08/03/2024
14.19
 0 14.19 14.19 14.19 0 0 0
07/03/2024
14.19
 0 14.19 14.19 14.19 0 0 0
06/03/2024
14.28
 200 14.01 14.28 14.01 0 0 0
05/03/2024
13.23
 0 13.23 13.23 13.23 0 0 0
04/03/2024
13.23
 0 13.23 13.23 13.23 0 0 0
01/03/2024
13.23
 0 13.23 13.23 13.23 0 0 0
29/02/2024
13.23
 0 13.23 13.23 13.23 0 0 0
28/02/2024
13.23
 0 13.23 13.23 13.23 0 0 0
27/02/2024
13.23
 0 13.23 13.23 13.23 0 0 0
26/02/2024
13.23
 0 13.23 13.23 13.23 0 0 0
23/02/2024
13.93
 700 13.75 13.93 12.62 0 0 0
22/02/2024
13.93
 0 13.93 13.93 13.93 0 0 0
21/02/2024
13.93
 0 13.93 13.93 13.93 0 0 0
20/02/2024
13.93
 0 13.93 13.93 13.93 0 0 0
19/02/2024
13.93
 0 13.93 13.93 13.93 0 0 0
16/02/2024
13.93
 0 13.93 13.93 13.93 0 0 0
15/02/2024
13.93
 0 13.93 13.93 13.93 0 0 0
07/02/2024
13.93
 0 13.93 13.93 13.93 0 0 0
06/02/2024
13.93
 0 13.93 13.93 13.93 0 0 0
05/02/2024
13.93
 0 13.93 13.93 13.93 0 0 0
02/02/2024
13.93
 0 13.93 13.93 13.93 0 0 0
01/02/2024
13.93
 0 13.93 13.93 13.93 0 0 0
31/01/2024
13.93
 0 13.93 13.93 13.93 0 0 0
30/01/2024
13.93
 2,400 14.01 14.01 13.93 0 0 0
29/01/2024
13.93
 0 13.93 13.93 13.93 0 0 0
26/01/2024
13.93
 100 13.93 13.93 13.93 0 0 0
25/01/2024
14.19
 0 14.19 14.19 14.19 0 0 0
24/01/2024
14.36
 10,500 13.67 14.36 13.67 0 0 0
23/01/2024
14.19
 0 14.19 14.19 14.19 0 0 0
22/01/2024
14.19
 0 14.19 14.19 14.19 0 0 0
19/01/2024
14.19
 3,000 14.19 14.19 14.19 0 0 0
18/01/2024
13.75
 100 13.75 13.75 13.75 0 100 -0.0
17/01/2024
14.54
 0 14.54 14.54 14.54 0 0 0
16/01/2024
14.54
 0 14.54 14.54 14.54 0 0 0
15/01/2024
14.54
 5,000 14.54 14.54 14.54 0 0 0
12/01/2024
14.10
 0 14.10 14.10 14.10 0 0 0
11/01/2024
14.10
 0 14.10 14.10 14.10 0 0 0
10/01/2024
14.10
 0 14.10 14.10 14.10 0 0 0
09/01/2024
14.10
 0 14.10 14.10 14.10 0 0 0
08/01/2024
14.28
 500 13.58 14.28 13.58 0 100 -0.0
05/01/2024
14.28
 0 14.28 14.28 14.28 0 0 0
04/01/2024
14.28
 0 14.28 14.28 14.28 0 0 0
03/01/2024
15.23
 15,800 14.10 15.23 14.10 6,000 0 0.1
02/01/2024
13.58
 0 13.58 13.58 13.58 0 0 0
29/12/2023
13.58
 100 13.58 13.58 13.58 0 100 -0.0
28/12/2023
14.28
 0 14.28 14.28 14.28 0 0 0
27/12/2023
14.28
 0 14.28 14.28 14.28 0 0 0
26/12/2023
14.28
 0 14.28 14.28 14.28 0 0 0
25/12/2023
14.36
 1,800 13.49 14.36 13.49 0 100 -0.0
22/12/2023
14.36
 800 14.36 14.36 14.36 0 0 0
21/12/2023
13.32
 0 13.32 13.32 13.32 0 0 0
20/12/2023
13.32
 100 13.32 13.32 13.32 0 100 -0.0
19/12/2023
14.36
 3,000 14.36 14.36 14.36 0 0 0
18/12/2023
13.14
 0 13.14 13.14 13.14 0 0 0
15/12/2023
13.14
 0 13.14 13.14 13.14 0 0 0
14/12/2023
13.14
 0 13.14 13.14 13.14 0 0 0
13/12/2023
13.14
 100 13.14 13.14 13.14 0 100 -0.0
12/12/2023
14.36
 2,100 14.10 14.36 14.10 0 0 0
11/12/2023
12.62
 0 12.62 12.62 12.62 0 0 0
08/12/2023
12.62
 0 12.62 12.62 12.62 0 0 0
07/12/2023
12.62
 100 12.62 12.62 12.62 0 100 -0.0
06/12/2023
14.36
 1,200 14.36 14.36 14.36 0 0 0
05/12/2023
13.14
 100 13.14 13.14 13.14 0 100 -0.0
04/12/2023
14.36
 4,000 14.36 14.36 14.36 2,000 0 0.0
01/12/2023
13.93
 300 13.93 13.93 13.93 0 0 0
30/11/2023
13.93
 1,600 13.93 13.93 13.93 0 0 0
29/11/2023
13.67
 0 13.67 13.67 13.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |