CTCP Cấp nước Hải Phòng (hpw)

20.20
-2.80
(-12.17%)
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
(2025-12-30) 		2.40 11.65% 23,900 0 0
20
27
20.20
2 tháng
(2025-12-01) 		3.80 19.79% 57,500 -100 -0.0
19.20
27
20.20
3 tháng
(2025-10-31) 		4.10 21.69% 70,500 -100 -0.0
18.90
27
20.20
6 tháng
(2025-08-04) 		4.50 24.32% 171,600 -100 -0.0
18
27
20.20
12 tháng
(2025-02-03) 		5.16 28.93% 504,500 17,100 0.2
16.50
27
20.20
24 tháng
(2024-02-15) 		9.07 65.14% 756,195 22,600 0.3
13.23
27
20.20
36 tháng
(2023-02-14) 		9.76 73.78% 952,697 58,700 0.9
12.49
27
20.20
60 tháng
(2021-02-24) 		12.25 113.97% 1,414,120 95,000 1.5
9.53
27
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2023
15.06
 500 13.32 15.06 13.32 0 400 -0.0
08/08/2023
13.32
 0 13.32 13.32 13.32 0 0 0
07/08/2023
13.32
 100 13.32 13.32 13.32 0 0 0
04/08/2023
13.06
 100 13.06 13.06 13.06 0 100 -0.0
03/08/2023
13.84
 100 13.84 13.84 13.84 0 0 0
02/08/2023
12.88
 100 14.54 14.54 12.88 0 0 0
01/08/2023
14.54
 100 12.71 14.54 14.54 0 0 0
31/07/2023
12.71
 100 12.71 12.71 12.71 0 100 -0.0
28/07/2023
14.19
 0 14.19 14.19 14.19 0 0 0
27/07/2023
14.19
 0 14.19 14.19 14.19 0 0 0
26/07/2023
14.36
 500 13.41 14.36 13.41 0 0 0
25/07/2023
13.49
 0 13.49 13.49 13.49 0 0 0
24/07/2023
14.71
 0 13.49 13.49 13.49 0 0 0
21/07/2023
14.71
 200 12.27 14.71 12.27 0 100 -0.0
20/07/2023
14.01
 0 14.01 14.01 14.01 0 0 0
19/07/2023
14.01
 0 14.01 14.01 14.01 0 0 0
18/07/2023
14.80
 200 13.14 14.80 13.14 0 100 -0.0
17/07/2023
14.62
 0 14.62 14.62 14.62 0 0 0
14/07/2023
14.62
 0 14.62 14.62 14.62 0 0 0
13/07/2023
14.62
 1,000 14.62 14.62 14.62 0 0 0
12/07/2023
14.80
 0 14.80 14.80 14.80 0 0 0
11/07/2023
14.80
 0 14.80 14.80 14.80 0 0 0
10/07/2023
14.80
 100 14.80 14.80 14.80 0 0 0
07/07/2023
14.97
 0 14.97 14.97 14.97 0 0 0
06/07/2023
14.97
 0 14.97 14.97 14.97 0 0 0
05/07/2023
14.80
 1,300 15.76 15.76 14.80 200 100 0.0
04/07/2023
14.62
 0 14.62 14.62 14.62 0 0 0
03/07/2023
14.62
 0 14.62 14.62 14.62 0 0 0
30/06/2023
14.62
 2,000 14.62 14.62 14.62 1,000 0 0.0
29/06/2023
14.80
 0 14.80 14.80 14.80 0 0 0
28/06/2023
14.80
 0 14.80 14.80 14.80 0 0 0
27/06/2023
14.80
 2,000 14.80 14.80 14.80 1,500 0 0.0
26/06/2023
15.06
 5,000 14.36 15.06 14.36 1,400 0 0.0
23/06/2023
14.97
 1,800 15.67 15.67 14.97 1,600 0 0.0
22/06/2023
15.23
 0 15.23 15.23 15.23 0 0 0
21/06/2023
15.23
 0 15.23 15.23 15.23 0 0 0
20/06/2023
15.23
 0 15.23 15.23 15.23 0 0 0
19/06/2023
15.23
 0 15.23 15.23 15.23 0 0 0
16/06/2023
15.23
 0 15.23 15.23 15.23 0 0 0
15/06/2023
15.23
 1,900 15.23 15.23 15.23 0 0 0
14/06/2023
15.76
 300 16.02 16.02 15.76 200 200 0
13/06/2023
15.49
 0 15.49 15.49 15.49 0 0 0
12/06/2023
15.67
 800 14.19 15.67 14.19 0 100 -0.0
09/06/2023
15.41
 1,200 14.19 16.28 14.19 900 100 0.0
08/06/2023
15.32
 1,100 15.67 15.67 15.32 1,000 0 0.0
07/06/2023
14.97
 700 14.97 14.97 14.97 0 0 0
06/06/2023
14.19
 100 14.19 14.19 14.19 0 100 -0.0
05/06/2023
15.06
 7,200 15.06 15.15 14.97 3,000 0 0.1
02/06/2023
14.36
 0 14.36 14.36 14.36 0 0 0
01/06/2023
14.36
 0 14.36 14.36 14.36 0 0 0
31/05/2023
14.36
 100 14.36 14.36 12.88 0 100 -0.0
30/05/2023
15.15
 600 14.10 15.67 14.10 300 100 0.0
29/05/2023
15.41
 300 16.02 16.02 12.53 200 0 0.0
26/05/2023
14.80
 3,700 14.10 14.80 14.10 0 100 -0.0
25/05/2023
15.67
 3,300 16.28 16.28 15.67 3,200 0 0.1
24/05/2023
15.67
 200 14.10 15.67 14.10 0 100 -0.0
23/05/2023
15.15
 3,300 14.10 16.28 14.10 2,000 100 0.0
22/05/2023
15.41
 1,200 15.49 15.49 15.41 1,100 0 0.0
19/05/2023
15.58
 200 14.01 15.58 14.01 0 100 -0.0
18/05/2023
15.49
 800 15.58 15.58 15.41 700 0 0.0
17/05/2023
15.23
 700 14.01 15.67 14.01 500 100 0.0
16/05/2023
14.80
 7,600 14.01 15.67 14.01 300 100 0.0
15/05/2023
14.80
 1,000 14.01 16.28 14.01 600 100 0.0
12/05/2023
15.23
 1,200 14.01 15.84 14.01 400 100 0.0
11/05/2023: Cổ tức tiền mặt tỉ lệ: 8.5%
11/05/2023
15.23
 1,400 16.19 16.19 15.06 1,200 0 0.0
10/05/2023
14.15
 0 14.15 14.15 14.15 0 0 0
09/05/2023
14.15
 2,300 14.39 14.39 13.32 1,000 100 0.0
08/05/2023
14.39
 700 13.90 15.47 14.39 600 0 0.0
05/05/2023
13.90
 0 13.40 13.90 13.90 0 0 0
04/05/2023
13.40
 1,700 14.31 15.47 13.24 400 100 0.0
28/04/2023
14.31
 1,800 14.06 15.47 13.24 1,500 100 0.0
27/04/2023
14.06
 3,200 13.90 14.72 13.90 1,900 0 0.0
26/04/2023
13.90
 600 13.24 14.81 13.90 400 0 0.0
25/04/2023
13.24
 0 13.24 13.24 13.24 0 0 0
24/04/2023
13.24
 100 14.64 14.64 13.24 0 100 -0.0
21/04/2023
14.64
 100 13.24 14.64 14.64 0 0 0
20/04/2023
13.24
 0 13.24 13.24 13.24 0 0 0
19/04/2023
13.24
 100 14.23 14.23 13.24 0 100 -0.0
18/04/2023
14.23
 1,900 14.39 14.48 13.24 1,000 100 0.0
17/04/2023
14.39
 300 14.81 14.81 13.24 0 100 -0.0
14/04/2023
14.81
 300 14.39 14.81 13.24 0 100 -0.0
13/04/2023
14.39
 300 14.89 14.89 13.24 0 100 -0.0
12/04/2023
14.89
 2,300 14.81 14.89 13.24 0 100 -0.0
11/04/2023
14.81
 100 13.24 14.81 14.81 0 0 0
10/04/2023
13.24
 0 13.24 13.24 13.24 0 0 0
07/04/2023
13.24
 100 14.89 14.89 13.24 0 100 -0.0
06/04/2023
14.89
 200 14.39 14.89 13.24 0 100 -0.0
05/04/2023
14.39
 1,000 14.89 15.06 13.24 700 100 0.0
04/04/2023
14.89
 300 14.31 14.89 13.24 0 100 -0.0
03/04/2023
14.31
 300 12.49 14.31 13.90 0 0 0
31/03/2023
12.49
 100 12.99 12.99 12.49 0 100 -0.0
30/03/2023
12.99
 200 15.06 15.06 12.90 0 100 -0.0
29/03/2023
15.06
 100 14.81 15.06 15.06 0 0 0
28/03/2023
14.81
 100 13.48 14.81 14.81 0 0 0
27/03/2023
13.48
 200 12.82 14.48 13.48 100 0 0.0
24/03/2023
12.82
 100 12.99 12.99 12.82 0 100 -0.0
23/03/2023
12.99
 0 12.99 12.99 12.99 0 0 0
22/03/2023
12.99
 0 12.99 12.99 12.99 0 0 0
21/03/2023
12.99
 100 14.81 14.81 12.99 0 100 -0.0
20/03/2023
14.81
 100 13.24 14.81 14.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |