CTCP Điện Nước Lắp máy Hải Phòng (dnc)

52.50
0.60
(1.16%)
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
(2025-12-29) 		1.90 3.80% 17,100 0 0
50
52.50
52.50
2 tháng
(2025-12-01) 		1.40 2.77% 19,200 0 0
48.50
52.50
52.50
3 tháng
(2025-10-30) 		1.90 3.80% 23,900 0 0
48.50
55
52.50
6 tháng
(2025-08-01) 		-5.03 -8.83% 44,800 0 0
48.50
60.46
52.50
12 tháng
(2025-02-03) 		-1.97 -3.65% 128,900 -5,143 -0.3
46.64
66.74
52.50
24 tháng
(2024-02-15) 		25.80 98.86% 207,202 -5,786 -0.4
26.10
66.74
52.50
36 tháng
(2023-02-13) 		27.62 113.73% 245,911 -7,886 -0.5
18.76
66.74
52.50
60 tháng
(2021-02-23) 		32.70 170.34% 346,520 -19,786 -1.1
17.12
66.74
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
18.76
 0 18.76 18.76 18.76 0 0 0
07/04/2023
18.76
 0 18.76 18.76 18.76 0 0 0
06/04/2023
18.76
 0 18.76 18.76 18.76 0 0 0
05/04/2023
18.76
 0 18.76 18.76 18.76 0 0 0
04/04/2023
18.76
 0 18.76 18.76 18.76 0 0 0
03/04/2023
18.76
 2,663 18.76 18.76 18.76 0 0 0
31/03/2023
18.76
 0 18.76 18.76 18.76 0 0 0
30/03/2023
18.76
 0 18.76 18.76 18.76 0 0 0
29/03/2023
18.76
 0 18.76 18.76 18.76 0 0 0
28/03/2023
18.76
 0 18.76 18.76 18.76 0 0 0
27/03/2023
18.76
 0 18.76 18.76 18.76 0 0 0
24/03/2023
18.76
 0 18.76 18.76 18.76 0 0 0
23/03/2023
18.76
 0 18.76 18.76 18.76 0 0 0
22/03/2023
18.76
 0 18.76 18.76 18.76 0 0 0
21/03/2023
18.76
 0 18.76 18.76 18.76 0 0 0
20/03/2023
18.76
 0 18.76 18.76 18.76 0 0 0
17/03/2023
18.76
 0 18.76 18.76 18.76 0 0 0
16/03/2023
18.76
 0 18.76 18.76 18.76 0 0 0
15/03/2023
18.76
 12 18.76 18.76 18.76 0 0 0
14/03/2023
18.76
 100 20.58 20.58 18.76 0 0 0
13/03/2023
20.58
 0 20.58 20.58 20.58 0 0 0
10/03/2023
20.58
 0 20.58 20.58 20.58 0 0 0
09/03/2023
20.58
 0 20.58 20.58 20.58 0 0 0
08/03/2023
20.58
 0 20.58 20.58 20.58 0 0 0
07/03/2023
20.58
 0 20.58 20.58 20.58 0 0 0
06/03/2023
20.58
 0 20.58 20.58 20.58 0 0 0
03/03/2023
20.58
 0 20.58 20.58 20.58 0 0 0
02/03/2023
20.58
 100 22.58 22.58 20.58 0 0 0
01/03/2023
22.58
 0 22.58 22.58 22.58 0 0 0
28/02/2023
22.58
 0 22.58 22.58 22.58 0 0 0
27/02/2023
22.58
 0 22.58 22.58 22.58 0 0 0
24/02/2023
22.58
 0 22.58 22.58 22.58 0 0 0
23/02/2023
22.58
 100 25.08 25.08 22.58 0 0 0
22/02/2023
25.08
 0 25.08 25.08 25.08 0 0 0
21/02/2023: Cổ tức tiền mặt tỉ lệ: 15%
21/02/2023
25.08
 200 25.94 25.94 24.11 0 100 -0.0
20/02/2023
25.94
 100 23.62 25.94 25.94 0 0 0
17/02/2023
23.62
 300 26.21 26.21 23.62 0 100 -0.0
16/02/2023
26.21
 200 23.84 26.21 21.52 0 100 -0.0
15/02/2023
23.84
 204 26.44 26.44 23.84 0 100 -0.0
14/02/2023
26.44
 200 24.28 26.44 21.85 0 100 -0.0
13/02/2023
24.28
 100 22.08 24.28 24.28 0 0 0
10/02/2023
22.08
 100 22.63 22.63 22.08 0 100 -0.0
09/02/2023
22.63
 0 22.63 22.63 22.63 0 0 0
08/02/2023
22.63
 0 22.63 22.63 22.63 0 0 0
07/02/2023
22.63
 0 22.63 22.63 22.63 0 0 0
06/02/2023
22.63
 131 25.06 25.06 22.63 0 0 0
03/02/2023
25.06
 0 25.06 25.06 25.06 0 0 0
02/02/2023
25.06
 1 25.06 25.06 25.06 0 0 0
01/02/2023
25.06
 0 25.06 25.06 25.06 0 0 0
31/01/2023
25.06
 400 22.79 25.06 25.06 0 0 0
30/01/2023
22.79
 0 22.79 22.79 22.79 0 0 0
27/01/2023
22.79
 100 20.75 22.79 22.79 0 0 0
19/01/2023
20.75
 100 18.87 20.75 20.75 0 0 0
18/01/2023
18.87
 0 18.87 18.87 18.87 0 0 0
17/01/2023
18.87
 0 18.87 18.87 18.87 0 0 0
16/01/2023
18.87
 0 18.87 18.87 18.87 0 0 0
13/01/2023
18.87
 0 18.87 18.87 18.87 0 0 0
12/01/2023
18.87
 0 18.87 18.87 18.87 0 0 0
11/01/2023
18.87
 0 18.87 18.87 18.87 0 0 0
10/01/2023
18.87
 0 18.87 18.87 18.87 0 0 0
09/01/2023
18.87
 0 18.87 18.87 18.87 0 0 0
06/01/2023
18.87
 100 20.64 20.64 18.87 0 0 0
05/01/2023
20.64
 0 20.64 20.64 20.64 0 0 0
04/01/2023
20.64
 0 20.64 20.64 20.64 0 0 0
03/01/2023
20.64
 400 21.91 21.91 20.64 0 0 0
30/12/2022
21.91
 0 21.91 21.91 21.91 0 0 0
29/12/2022
21.91
 1,325 24.28 24.28 21.91 1,000 0 0.0
28/12/2022
24.28
 0 24.28 24.28 24.28 0 0 0
27/12/2022
24.28
 0 24.28 24.28 24.28 0 0 0
26/12/2022
24.28
 0 24.28 24.28 24.28 0 0 0
23/12/2022
24.28
 0 24.28 24.28 24.28 0 0 0
22/12/2022
24.28
 0 24.28 24.28 24.28 0 0 0
21/12/2022
24.28
 249 23.84 26.21 24.28 100 200 -0.0
20/12/2022
23.84
 400 26.49 26.49 23.84 0 0 0
19/12/2022
26.49
 0 26.49 26.49 26.49 0 0 0
16/12/2022
26.49
 100 26.49 26.49 26.49 100 0 0.0
15/12/2022
26.49
 1,100 24.83 26.49 22.63 1,000 0 0.0
14/12/2022
24.83
 600 27.32 27.32 24.83 0 600 -0.0
13/12/2022
27.32
 1,301 24.83 27.32 22.63 0 1,000 -0.0
12/12/2022
24.83
 2,200 26.44 26.44 24.83 2,000 200 0.1
09/12/2022
26.44
 0 26.44 26.44 26.44 0 0 0
08/12/2022
26.44
 0 26.44 26.44 26.44 0 0 0
07/12/2022
26.44
 0 26.44 26.44 26.44 0 0 0
06/12/2022
26.44
 0 26.44 26.44 26.44 0 0 0
05/12/2022
26.44
 0 26.44 26.44 26.44 0 0 0
02/12/2022
26.44
 0 26.44 26.44 26.44 0 0 0
01/12/2022
26.44
 0 26.44 26.44 26.44 0 0 0
30/11/2022
26.44
 0 26.44 26.44 26.44 0 0 0
29/11/2022
26.44
 0 26.44 26.44 26.44 0 0 0
28/11/2022
26.44
 300 26.49 26.49 25.94 0 200 -0.0
25/11/2022
26.49
 0 26.49 26.49 26.49 0 0 0
24/11/2022
26.49
 1 26.49 26.49 26.49 0 0 0
23/11/2022
26.49
 0 26.49 26.49 26.49 0 0 0
22/11/2022
26.49
 1 26.49 26.49 26.49 0 0 0
21/11/2022
26.49
 0 26.49 26.49 26.49 0 0 0
18/11/2022
26.49
 1 26.49 26.49 26.49 0 0 0
17/11/2022
26.49
 2 26.49 26.49 26.49 0 0 0
16/11/2022
26.49
 3 26.49 26.49 26.49 0 0 0
15/11/2022
26.49
 2 26.49 26.49 26.49 0 0 0
14/11/2022
26.49
 0 26.49 26.49 26.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |