CTCP Cấp nước Hải Phòng (hpw)

22.70
-0.50
(-2.16%)
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
(2026-03-31) 		-0.20 -0.87% 9,100 0 0
22.70
23.80
22.70
2 tháng
(2026-03-02) 		-1.30 -5.42% 82,200 -400 -0.0
20.50
24
22.70
3 tháng
(2026-01-30) 		2 9.66% 89,000 -400 -0.0
20.50
24.40
22.70
6 tháng
(2025-11-03) 		1.70 8.10% 160,700 -500 -0.0
19.10
27
22.70
12 tháng
(2025-05-05) 		2.08 10.08% 537,100 7,400 -0.0
17.30
27
22.70
24 tháng
(2024-05-10) 		4.76 26.57% 767,095 15,900 0.2
15.44
27
22.70
36 tháng
(2023-05-16) 		7.90 53.40% 998,195 44,300 0.7
12.62
27
22.70
60 tháng
(2021-05-26) 		10.71 89.28% 1,463,920 94,600 1.5
10.71
27
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
13.93
 6,900 13.06 13.93 13.06 0 0 0
27/11/2023
13.23
 1,000 13.23 13.23 13.23 0 0 0
24/11/2023
12.97
 0 12.97 12.97 12.97 0 0 0
23/11/2023
12.97
 2,000 12.97 12.97 12.97 0 0 0
22/11/2023
13.06
 0 13.06 13.06 13.06 0 0 0
21/11/2023
13.06
 0 13.06 13.06 13.06 0 0 0
20/11/2023
13.06
 3,100 13.14 13.14 13.06 0 0 0
17/11/2023
13.93
 0 13.93 13.93 13.93 0 0 0
16/11/2023
13.93
 0 13.93 13.93 13.93 0 0 0
15/11/2023
13.93
 0 13.93 13.93 13.93 0 0 0
14/11/2023
13.93
 0 13.93 13.93 13.93 0 0 0
13/11/2023
13.93
 0 13.93 13.93 13.93 0 0 0
10/11/2023
13.93
 0 13.93 13.93 13.93 0 0 0
09/11/2023
13.93
 0 13.93 13.93 13.93 0 0 0
08/11/2023
13.93
 0 13.93 13.93 13.93 0 0 0
07/11/2023
13.93
 0 13.93 13.93 13.93 0 0 0
06/11/2023
14.36
 4,400 13.93 14.36 13.93 0 0 0
25/10/2023
13.93
 700 14.36 14.36 13.93 0 0 0
24/10/2023
14.36
 100 13.93 14.36 14.36 0 0 0
20/10/2023
13.93
 500 13.93 13.93 13.93 0 0 0
17/10/2023
13.93
 3,000 14.36 14.36 13.67 0 0 0
10/10/2023
14.36
 3,900 14.36 14.36 14.36 0 1,000 -0.0
09/10/2023
14.36
 200 13.75 14.36 14.28 0 0 0
02/10/2023
13.75
 5,000 13.93 13.93 13.67 0 0 0
29/09/2023
13.93
 0 13.93 13.93 13.93 0 0 0
28/09/2023
13.93
 0 13.93 13.93 13.93 0 0 0
27/09/2023
13.93
 5,000 13.93 13.93 13.93 0 0 0
26/09/2023
14.36
 1,700 14.36 14.36 14.36 0 0 0
25/09/2023
14.62
 0 14.62 14.62 14.62 0 0 0
22/09/2023
14.62
 0 14.62 14.62 14.62 0 0 0
21/09/2023
14.62
 0 14.62 14.62 14.62 0 0 0
20/09/2023
14.62
 5,000 14.62 14.62 14.62 0 0 0
19/09/2023
14.45
 0 14.45 14.45 14.45 0 0 0
18/09/2023
14.45
 0 14.45 14.45 14.45 0 0 0
15/09/2023
14.36
 2,600 14.45 14.45 14.36 0 1,000 -0.0
14/09/2023
14.36
 0 14.36 14.36 14.36 0 0 0
13/09/2023
14.36
 0 14.36 14.36 14.36 0 0 0
12/09/2023
14.36
 0 14.36 14.36 14.36 0 0 0
11/09/2023
14.36
 0 14.36 14.36 14.36 0 0 0
08/09/2023
14.36
 0 14.36 14.36 14.36 0 0 0
07/09/2023
14.36
 0 14.36 14.36 14.36 0 0 0
06/09/2023
14.36
 0 14.36 14.36 14.36 0 0 0
05/09/2023
14.36
 100 14.36 14.36 14.36 0 0 0
31/08/2023
14.36
 0 14.36 14.36 14.36 0 0 0
30/08/2023
14.36
 0 14.36 14.36 14.36 0 0 0
29/08/2023
14.36
 0 14.36 14.36 14.36 0 0 0
28/08/2023
14.36
 3,000 14.36 14.36 14.36 0 0 0
25/08/2023
13.93
 0 13.93 13.93 13.93 0 0 0
24/08/2023
13.93
 0 13.93 13.93 13.93 0 0 0
23/08/2023
13.93
 0 13.93 13.93 13.93 0 0 0
22/08/2023
13.93
 0 13.93 13.93 13.93 0 0 0
21/08/2023
13.93
 0 13.93 13.93 13.93 0 0 0
18/08/2023
13.93
 0 13.93 13.93 13.93 0 0 0
17/08/2023
13.93
 100 13.93 13.93 13.93 0 0 0
16/08/2023
13.49
 0 13.49 13.49 13.49 0 0 0
15/08/2023
13.49
 0 13.49 13.49 13.49 0 0 0
14/08/2023
13.49
 100 13.49 13.49 13.49 0 0 0
11/08/2023
13.49
 100 13.49 13.49 13.49 0 0 0
10/08/2023
14.97
 100 14.97 14.97 14.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |