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
(2025-11-05) 		0.10 0.93% 538,100 0 0
10.60
10.90
10.80
2 tháng
(2025-10-06) 		-0.70 -6.03% 887,200 0 0
10.60
11.60
10.80
3 tháng
(2025-09-08) 		-0.80 -6.84% 1,475,000 -4,800 -0.1
10.60
11.70
10.80
6 tháng
(2025-06-09) 		-0.80 -6.85% 2,960,400 -16,000 -0.1
10.60
12
10.80
12 tháng
(2024-12-10) 		-1.98 -15.40% 5,858,033 -16,000 -0.1
10.31
12.88
10.80
24 tháng
(2023-12-18) 		-1.54 -12.37% 11,165,553 -7,300 -0.0
10.31
15.33
10.80
36 tháng
(2022-12-21) 		0.15 1.40% 16,184,580 -60,510 -0.7
10.31
15.33
10.80
60 tháng
(2020-12-31) 		-2.65 -19.56% 54,729,606 -83,120 -0.7
9.74
16.57
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
13.77
 14,200 13.77 13.86 13.77 0 0 0
11/07/2023
13.77
 37,700 13.68 13.86 13.68 0 0 0
10/07/2023
13.68
 59,700 13.51 13.68 13.42 0 0 0
07/07/2023
13.51
 25,500 13.51 13.60 13.34 0 0 0
06/07/2023
13.51
 47,200 13.60 13.60 13.51 0 0 0
05/07/2023
13.60
 51,339 13.68 13.68 13.60 0 0 0
04/07/2023
13.68
 32,626 13.60 13.68 13.51 0 0 0
03/07/2023
13.60
 6,603 13.60 13.68 13.60 0 0 0
30/06/2023
13.60
 7,200 13.68 13.77 13.60 0 0 0
29/06/2023
13.68
 18,000 13.94 14.03 13.68 0 0 0
28/06/2023
13.94
 42,614 13.68 13.94 13.51 0 0 0
27/06/2023
13.68
 38,800 13.60 13.86 13.42 0 0 0
26/06/2023: Cổ tức tiền mặt tỉ lệ: 4.85%
26/06/2023
13.60
 48,800 13.44 13.60 13.25 0 0 0
23/06/2023
13.44
 48,407 13.44 13.60 13.44 0 0 0
22/06/2023
13.44
 39,806 13.35 13.60 13.35 0 0 0
21/06/2023
13.35
 28,901 13.52 13.52 13.35 0 0 0
20/06/2023
13.52
 39,325 13.18 13.52 13.27 0 0 0
19/06/2023
13.18
 20,210 13.27 13.60 13.10 0 0 0
16/06/2023
13.27
 10,774 13.52 13.52 13.27 0 0 0
15/06/2023
13.52
 16,203 13.27 13.77 13.27 0 0 0
14/06/2023
13.27
 56,900 13.44 13.60 13.27 0 0 0
13/06/2023
13.44
 14,910 13.52 13.60 13.44 0 0 0
12/06/2023
13.52
 101,032 13.35 13.77 13.44 0 0 0
09/06/2023
13.35
 53,821 13.18 13.35 13.18 0 0 0
08/06/2023
13.18
 95,510 13.18 13.35 13.18 0 0 0
07/06/2023
13.18
 71,411 13.02 13.18 13.02 0 0 0
06/06/2023
13.02
 107,610 13.10 13.18 12.93 0 0 0
05/06/2023
13.10
 34,500 12.60 13.10 12.93 0 0 0
02/06/2023
12.60
 41,700 12.85 12.85 12.60 600 0 0.0
01/06/2023
12.85
 11,208 12.93 12.93 12.76 0 0 0
31/05/2023
12.93
 5,710 12.93 13.02 12.93 0 0 0
30/05/2023
12.93
 5,900 12.76 13.02 12.85 0 0 0
29/05/2023
12.76
 1,000 12.68 12.76 12.76 0 0 0
26/05/2023
12.68
 34,218 12.60 12.85 12.60 0 0 0
25/05/2023
12.60
 5,100 12.68 12.85 12.60 0 0 0
24/05/2023
12.68
 2,820 12.68 12.68 12.68 0 0 0
23/05/2023
12.68
 42,744 12.85 12.85 12.60 0 0 0
22/05/2023
12.85
 10,300 12.68 12.93 12.76 0 0 0
19/05/2023
12.68
 11,903 12.68 12.85 12.60 0 0 0
18/05/2023
12.68
 6,300 12.60 12.68 12.60 0 0 0
17/05/2023
12.60
 3,710 12.60 12.68 12.60 0 0 0
16/05/2023
12.60
 12,500 12.68 12.76 12.60 0 0 0
15/05/2023
12.68
 2,400 12.76 12.93 12.60 0 0 0
12/05/2023
12.76
 9,200 12.60 12.76 12.60 0 0 0
11/05/2023
12.60
 10,300 12.60 12.60 12.51 0 0 0
10/05/2023
12.60
 18,000 12.51 12.60 12.43 0 0 0
09/05/2023
12.51
 22,650 12.26 12.51 12.26 0 0 0
08/05/2023
12.26
 12,240 12.18 12.51 12.18 0 0 0
05/05/2023
12.18
 4,339 12.26 12.26 12.18 0 0 0
04/05/2023
12.26
 11,550 12.09 12.34 11.84 0 0 0
28/04/2023
12.09
 4,500 11.92 12.51 12.09 0 0 0
27/04/2023
11.92
 3,200 12.01 12.01 11.84 0 0 0
26/04/2023
12.01
 10,700 12.09 12.18 12.01 0 0 0
25/04/2023
12.09
 12,700 12.09 12.09 11.92 0 0 0
24/04/2023
12.09
 10,100 12.26 12.26 11.67 0 0 0
21/04/2023
12.26
 200 11.92 12.34 12.26 0 0 0
20/04/2023
11.92
 25,807 12.18 12.18 11.59 0 0 0
19/04/2023
12.18
 8,700 11.92 12.34 12.18 0 0 0
18/04/2023
11.92
 711 11.84 12.18 11.84 0 0 0
17/04/2023
11.84
 31,016 12.09 12.09 11.76 0 0 0
14/04/2023
12.09
 25,203 12.34 12.43 12.09 0 0 0
13/04/2023
12.34
 27,433 12.60 12.60 12.34 0 0 0
12/04/2023
12.60
 79,300 12.43 12.68 12.34 0 0 0
11/04/2023
12.43
 20,400 12.60 12.60 12.09 0 0 0
10/04/2023
12.60
 7,511 12.18 12.60 12.18 0 0 0
07/04/2023
12.18
 14,900 12.26 12.76 12.09 0 0 0
06/04/2023
12.26
 10,403 12.09 12.76 11.92 0 0 0
05/04/2023
12.09
 16,100 11.84 13.60 11.76 0 0 0
04/04/2023
11.84
 10,100 11.92 11.92 11.84 0 0 0
03/04/2023
11.92
 22,700 11.59 11.92 11.67 0 0 0
31/03/2023
11.59
 6,300 11.76 11.76 11.59 0 0 0
30/03/2023
11.76
 2,000 11.76 11.76 11.67 0 0 0
29/03/2023
11.76
 5,700 11.67 11.76 11.67 400 0 0.0
28/03/2023
11.67
 2,500 11.76 11.76 11.67 0 0 0
27/03/2023
11.76
 20,500 11.51 11.84 11.76 0 0 0
24/03/2023
11.51
 8,448 11.76 11.76 11.51 0 0 0
23/03/2023
11.76
 0 11.76 11.76 11.76 0 0 0
22/03/2023
11.76
 2,600 11.84 12.09 11.76 0 0 0
21/03/2023
11.84
 617 11.92 12.09 11.84 0 0 0
20/03/2023
11.92
 50,000 11.76 11.92 11.67 0 0 0
17/03/2023
11.76
 15,520 11.76 12.01 11.76 0 0 0
16/03/2023
11.76
 1,100 11.92 11.92 11.76 0 0 0
15/03/2023
11.92
 1,700 11.76 11.92 11.59 0 0 0
14/03/2023
11.76
 22,400 11.76 12.01 11.76 0 0 0
13/03/2023
11.76
 14,700 11.76 11.76 11.59 0 0 0
10/03/2023
11.76
 5,500 11.84 12.09 11.67 0 0 0
09/03/2023
11.84
 3,500 11.84 12.09 11.84 0 0 0
08/03/2023
11.84
 11,800 11.92 11.92 11.67 0 0 0
07/03/2023
11.92
 300 11.84 12.01 11.92 0 0 0
06/03/2023
11.84
 9,900 11.84 12.09 11.84 0 0 0
03/03/2023
11.84
 10,100 11.76 11.92 11.76 0 0 0
02/03/2023
11.76
 14,900 11.76 12.01 11.76 0 0 0
01/03/2023
11.76
 2,800 11.67 11.76 11.67 0 0 0
28/02/2023
11.67
 15,100 11.76 11.76 11.67 0 0 0
27/02/2023
11.76
 26,400 11.76 11.76 11.67 0 0 0
24/02/2023
11.76
 20,700 11.76 11.76 11.76 0 0 0
23/02/2023
11.76
 27,300 11.76 11.84 11.67 0 0 0
22/02/2023
11.76
 5,019 11.76 11.92 11.76 0 0 0
21/02/2023
11.76
 16,000 11.84 11.84 11.76 0 0 0
20/02/2023
11.84
 46,404 11.34 11.92 11.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |