CTCP Cấp nước Hải Phòng (hpw)

21
-1.20
(-5.41%)
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 0.91% 24,000 0 0
21
24.40
21
2 tháng
(2026-01-12) 		-4.80 -17.78% 40,700 0 0
20
27
21
3 tháng
(2025-12-15) 		1.30 6.22% 75,500 -100 -0.0
19.70
27
21
6 tháng
(2025-09-15) 		2.30 11.56% 137,400 -100 -0.0
18
27
21
12 tháng
(2025-03-18) 		4.55 25.80% 523,900 17,900 0.2
16.50
27
21
24 tháng
(2024-03-25) 		6.97 45.73% 761,895 21,800 0.3
14.97
27
21
36 tháng
(2023-03-29) 		7.14 47.46% 957,595 52,600 0.8
12.49
27
21
60 tháng
(2021-04-08) 		12.44 127.51% 1,440,020 95,000 1.5
9.76
27
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |