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)
04/03/2024
13.22
 22,211 13.22 13.22 13.12 0 0 0
01/03/2024
13.22
 10,205 13.22 13.32 13.22 0 0 0
29/02/2024
13.22
 17,500 13.22 13.22 13.12 0 0 0
28/02/2024
13.32
 7,000 13.12 13.32 13.12 0 0 0
27/02/2024
13.22
 9,229 13.22 13.22 13.03 0 0 0
26/02/2024
13.12
 10,726 13.22 13.32 13.03 0 0 0
23/02/2024
13.22
 5,701 13.22 13.22 13.12 0 0 0
22/02/2024
13.22
 7,950 13.12 13.22 12.93 0 0 0
21/02/2024
13.22
 3,900 13.32 13.32 13.22 0 0 0
20/02/2024
13.22
 6,593 13.22 13.32 13.22 0 0 0
19/02/2024
13.32
 7,530 13.22 13.32 13.22 0 0 0
16/02/2024
13.22
 7,810 13.12 13.22 13.12 0 0 0
15/02/2024
13.12
 11,230 13.12 13.22 13.12 0 0 0
07/02/2024
13.12
 6,100 13.12 13.12 13.03 0 0 0
06/02/2024
13.12
 9,411 13.12 13.12 13.03 0 0 0
05/02/2024
13.03
 5,300 13.03 13.03 12.93 0 0 0
02/02/2024
13.03
 5,300 13.03 13.03 12.93 0 0 0
01/02/2024
13.03
 4,100 13.03 13.03 12.93 0 0 0
31/01/2024
13.03
 6,701 13.03 13.12 13.03 3,000 0 0.0
30/01/2024
13.03
 3,044 13.03 13.12 13.03 0 0 0
29/01/2024
13.03
 17,700 12.93 13.03 12.93 0 0 0
26/01/2024
13.03
 19,807 12.93 13.12 12.93 0 0 0
25/01/2024
13.03
 2,481 13.03 13.03 13.03 0 0 0
24/01/2024
13.03
 3,800 13.03 13.12 13.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |