CTCP Nhiệt điện Hải Phòng (hnd)

11.70
0.90
(8.33%)
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
(2026-02-11) 		0.20 1.85% 437,200 1,800 0.0
10.60
11.70
11.70
2 tháng
(2026-01-12) 		0.40 3.77% 782,100 2,800 0.0
10.60
11.70
11.70
3 tháng
(2025-12-15) 		0.40 3.77% 1,025,600 -2,200 -0.0
10.30
11.70
11.70
6 tháng
(2025-09-15) 		-0.70 -5.98% 2,457,500 -2,200 -0.0
10.30
11.70
11.70
12 tháng
(2025-03-18) 		-1.79 -14.01% 6,018,500 -18,200 -0.2
10.30
12.79
11.70
24 tháng
(2024-03-25) 		-2.51 -18.57% 11,611,412 -12,600 -0.1
10.30
15.33
11.70
36 tháng
(2023-03-29) 		-0.76 -6.44% 16,521,631 7,790 0.2
10.30
15.33
11.70
60 tháng
(2021-04-08) 		-5.42 -33% 44,274,678 -31,420 0.3
9.74
16.42
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
12.80
 55,000 12.89 12.89 12.71 0 0 0
30/08/2023
12.89
 18,700 12.89 12.89 12.62 0 0 0
29/08/2023
12.89
 88,000 12.89 12.89 12.71 0 0 0
28/08/2023
12.89
 45,600 12.80 13.07 12.71 0 0 0
25/08/2023
12.80
 7,000 12.98 12.98 12.80 0 0 0
24/08/2023
12.98
 17,800 12.71 13.16 12.62 0 0 0
23/08/2023
12.71
 4,500 12.80 12.98 12.71 0 0 0
22/08/2023
12.80
 5,700 12.89 12.89 12.62 0 0 0
21/08/2023
12.89
 6,800 12.80 12.89 12.80 3,000 0 0.0
18/08/2023
12.80
 19,500 13.16 13.16 12.53 0 0 0
17/08/2023
13.16
 10,100 13.24 13.24 13.16 0 0 0
16/08/2023
13.24
 50,600 13.42 13.42 12.98 0 0 0
15/08/2023
13.42
 11,000 13.24 13.42 13.24 0 0 0
14/08/2023
13.24
 23,300 13.16 13.42 12.98 0 0 0
11/08/2023
13.16
 28,100 13.33 13.42 13.16 0 0 0
10/08/2023
13.33
 20,500 13.42 13.42 13.24 0 0 0
09/08/2023
13.42
 7,500 13.42 13.51 13.42 0 0 0
08/08/2023
13.42
 43,100 13.51 13.69 13.42 0 0 0
07/08/2023
13.51
 77,500 13.16 13.51 13.16 0 0 0
04/08/2023
13.16
 12,600 13.33 13.33 13.07 0 0 0
03/08/2023
13.33
 18,300 13.33 13.51 12.98 0 0 0
02/08/2023
13.33
 11,400 13.51 13.51 12.71 0 0 0
01/08/2023
13.51
 9,700 13.42 13.60 13.42 0 0 0
31/07/2023
13.42
 21,400 13.51 13.60 13.42 0 0 0
28/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2023
13.51
 36,000 13.42 13.60 13.42 0 0 0
27/07/2023
13.42
 45,700 13.51 13.51 13.34 1,600 0 0.0
26/07/2023
13.51
 15,400 13.51 13.51 13.42 0 0 0
25/07/2023
13.51
 18,100 13.51 13.51 13.34 0 0 0
24/07/2023
13.51
 24,600 13.42 13.51 13.42 0 0 0
21/07/2023
13.42
 17,100 13.42 13.42 13.34 0 0 0
20/07/2023
13.42
 33,800 13.42 13.42 13.25 0 0 0
19/07/2023
13.42
 15,500 13.42 13.51 13.25 0 0 0
18/07/2023
13.42
 7,200 13.60 13.60 13.42 0 0 0
17/07/2023
13.60
 86,400 13.42 13.60 13.25 0 0 0
14/07/2023
13.42
 53,900 13.34 13.42 13.25 0 0 0
13/07/2023
13.34
 99,300 13.77 13.77 13.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |