CTCP Cấp nước Hải Phòng (hpw)

19.20
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
(2025-11-04) 		-1.80 -8.57% 15,900 0 0
19.10
27
19.20
2 tháng
(2025-10-06) 		1.20 6.67% 29,900 0 0
18
27
19.20
3 tháng
(2025-09-05) 		0.40 2.13% 71,900 0 0
18
27
19.20
6 tháng
(2025-06-09) 		0.60 3.23% 284,600 0 0
18
27
19.20
12 tháng
(2024-12-09) 		2.99 18.45% 451,607 17,100 0.2
16.21
27
19.20
24 tháng
(2023-12-15) 		6.06 46.07% 744,895 28,200 0.4
13.14
27
19.20
36 tháng
(2022-12-20) 		3.98 26.14% 915,598 62,100 1.0
11.17
27
19.20
60 tháng
(2020-12-30) 		9.14 90.80% 1,380,020 95,100 1.5
9.22
27
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/03/2023
13.24
 100 15.14 15.14 13.24 0 100 -0.0
16/03/2023
15.14
 2,100 15.14 15.30 13.24 1,500 100 0.0
15/03/2023
15.14
 1,600 15.63 15.63 12.90 1,000 100 0.0
14/03/2023
15.63
 1,000 14.81 15.63 12.90 500 100 0.0
13/03/2023
14.81
 7,300 13.24 14.81 13.73 1,300 0 0.0
10/03/2023
13.24
 0 13.24 13.24 13.24 0 0 0
09/03/2023
13.24
 0 13.24 13.24 13.24 0 0 0
08/03/2023
13.24
 100 13.48 13.48 13.24 0 100 -0.0
07/03/2023
13.48
 3,700 12.82 14.06 13.48 700 0 0.0
06/03/2023
12.82
 100 14.81 14.81 12.82 0 100 -0.0
03/03/2023
14.81
 100 12.99 14.81 14.81 0 0 0
02/03/2023
12.99
 0 12.99 12.99 12.99 0 0 0
01/03/2023
12.99
 0 12.99 12.99 12.99 0 0 0
28/02/2023
12.99
 0 12.99 12.99 12.99 0 0 0
27/02/2023
12.99
 100 12.82 12.99 12.99 0 0 0
24/02/2023
12.82
 0 12.82 12.82 12.82 0 0 0
23/02/2023
12.82
 0 12.82 12.82 12.82 0 0 0
22/02/2023
12.82
 0 12.82 12.82 12.82 0 0 0
21/02/2023
12.82
 0 12.82 12.82 12.82 0 0 0
20/02/2023
12.82
 100 13.65 13.65 12.82 0 100 -0.0
17/02/2023
13.65
 0 13.65 13.65 13.65 0 0 0
16/02/2023
13.65
 0 13.65 13.65 13.65 0 0 0
15/02/2023
13.65
 6,102 13.24 13.65 13.65 1,900 0 0.0
14/02/2023
13.24
 0 13.24 13.24 13.24 0 0 0
13/02/2023
13.24
 0 13.24 13.24 13.24 0 0 0
10/02/2023
13.24
 100 15.06 15.06 13.24 0 100 -0.0
09/02/2023
15.06
 100 13.24 15.06 15.06 0 0 0
08/02/2023
13.24
 100 14.15 14.15 13.24 0 100 -0.0
07/02/2023
14.15
 0 14.06 14.15 14.06 0 0 0
06/02/2023
14.06
 2,100 13.48 15.22 14.06 1,000 0 0.0
03/02/2023
13.48
 0 13.24 13.48 13.24 0 0 0
02/02/2023
13.24
 1,200 12.82 14.72 13.24 0 0 0
01/02/2023
12.82
 400 11.17 12.82 12.82 100 0 0.0
31/01/2023
11.17
 0 11.17 11.17 11.17 0 0 0
30/01/2023
11.17
 0 11.17 11.17 11.17 0 0 0
27/01/2023
11.17
 0 11.17 11.17 11.17 0 0 0
19/01/2023
11.17
 0 11.17 11.17 11.17 0 0 0
18/01/2023
11.17
 0 11.17 11.17 11.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |