CTCP Nhiệt điện Hải Phòng (hnd)

10.30
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
(2026-05-13) 		-0.30 -2.80% 277,200 1,300 0
10.10
10.70
10.30
2 tháng
(2026-04-13) 		-0.40 -3.70% 509,900 1,300 0
10.10
11.20
10.30
3 tháng
(2026-03-16) 		-1.10 -9.57% 1,441,200 -3,700 0.2
10.10
12
10.30
6 tháng
(2025-12-15) 		-0.20 -1.89% 2,574,700 -5,900 0.2
10.10
12
10.30
12 tháng
(2025-06-17) 		-1.20 -10.36% 5,542,700 -21,900 0.1
10.10
12
10.30
24 tháng
(2024-06-24) 		-4.55 -30.41% 11,864,018 -22,000 0.1
10.10
15.33
10.30
36 tháng
(2023-06-28) 		-3.54 -25.41% 16,602,335 3,090 0.4
10.10
15.33
10.30
60 tháng
(2021-07-08) 		-3.44 -24.86% 39,658,534 -720 0.8
9.74
16.08
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
13.16
 10,100 13.24 13.24 13.16 0 0 0
16/08/2023
13.24
 50,600 13.42 13.42 12.98 0 0 0
15/08/2023
13.42
 11,000 13.24 13.42 13.24 0 0 0
14/08/2023
13.24
 23,300 13.16 13.42 12.98 0 0 0
11/08/2023
13.16
 28,100 13.33 13.42 13.16 0 0 0
10/08/2023
13.33
 20,500 13.42 13.42 13.24 0 0 0
09/08/2023
13.42
 7,500 13.42 13.51 13.42 0 0 0
08/08/2023
13.42
 43,100 13.51 13.69 13.42 0 0 0
07/08/2023
13.51
 77,500 13.16 13.51 13.16 0 0 0
04/08/2023
13.16
 12,600 13.33 13.33 13.07 0 0 0
03/08/2023
13.33
 18,300 13.33 13.51 12.98 0 0 0
02/08/2023
13.33
 11,400 13.51 13.51 12.71 0 0 0
01/08/2023
13.51
 9,700 13.42 13.60 13.42 0 0 0
31/07/2023
13.42
 21,400 13.51 13.60 13.42 0 0 0
28/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2023
13.51
 36,000 13.42 13.60 13.42 0 0 0
27/07/2023
13.42
 45,700 13.51 13.51 13.34 1,600 0 0.0
26/07/2023
13.51
 15,400 13.51 13.51 13.42 0 0 0
25/07/2023
13.51
 18,100 13.51 13.51 13.34 0 0 0
24/07/2023
13.51
 24,600 13.42 13.51 13.42 0 0 0
21/07/2023
13.42
 17,100 13.42 13.42 13.34 0 0 0
20/07/2023
13.42
 33,800 13.42 13.42 13.25 0 0 0
19/07/2023
13.42
 15,500 13.42 13.51 13.25 0 0 0
18/07/2023
13.42
 7,200 13.60 13.60 13.42 0 0 0
17/07/2023
13.60
 86,400 13.42 13.60 13.25 0 0 0
14/07/2023
13.42
 53,900 13.34 13.42 13.25 0 0 0
13/07/2023
13.34
 99,300 13.77 13.77 13.34 0 0 0
12/07/2023
13.77
 14,200 13.77 13.86 13.77 0 0 0
11/07/2023
13.77
 37,700 13.68 13.86 13.68 0 0 0
10/07/2023
13.68
 59,700 13.51 13.68 13.42 0 0 0
07/07/2023
13.51
 25,500 13.51 13.60 13.34 0 0 0
06/07/2023
13.51
 47,200 13.60 13.60 13.51 0 0 0
05/07/2023
13.60
 51,339 13.68 13.68 13.60 0 0 0
04/07/2023
13.68
 32,626 13.60 13.68 13.51 0 0 0
03/07/2023
13.60
 6,603 13.60 13.68 13.60 0 0 0
30/06/2023
13.60
 7,200 13.68 13.77 13.60 0 0 0
29/06/2023
13.68
 18,000 13.94 14.03 13.68 0 0 0
28/06/2023
13.94
 42,614 13.68 13.94 13.51 0 0 0
27/06/2023
13.68
 38,800 13.60 13.86 13.42 0 0 0
26/06/2023: Cổ tức tiền mặt tỉ lệ: 4.85%
26/06/2023
13.60
 48,800 13.44 13.60 13.25 0 0 0
23/06/2023
13.44
 48,407 13.44 13.60 13.44 0 0 0
22/06/2023
13.44
 39,806 13.35 13.60 13.35 0 0 0
21/06/2023
13.35
 28,901 13.52 13.52 13.35 0 0 0
20/06/2023
13.52
 39,325 13.18 13.52 13.27 0 0 0
19/06/2023
13.18
 20,210 13.27 13.60 13.10 0 0 0
16/06/2023
13.27
 10,774 13.52 13.52 13.27 0 0 0
15/06/2023
13.52
 16,203 13.27 13.77 13.27 0 0 0
14/06/2023
13.27
 56,900 13.44 13.60 13.27 0 0 0
13/06/2023
13.44
 14,910 13.52 13.60 13.44 0 0 0
12/06/2023
13.52
 101,032 13.35 13.77 13.44 0 0 0
09/06/2023
13.35
 53,821 13.18 13.35 13.18 0 0 0
08/06/2023
13.18
 95,510 13.18 13.35 13.18 0 0 0
07/06/2023
13.18
 71,411 13.02 13.18 13.02 0 0 0
06/06/2023
13.02
 107,610 13.10 13.18 12.93 0 0 0
05/06/2023
13.10
 34,500 12.60 13.10 12.93 0 0 0
02/06/2023
12.60
 41,700 12.85 12.85 12.60 600 0 0.0
01/06/2023
12.85
 11,208 12.93 12.93 12.76 0 0 0
31/05/2023
12.93
 5,710 12.93 13.02 12.93 0 0 0
30/05/2023
12.93
 5,900 12.76 13.02 12.85 0 0 0
29/05/2023
12.76
 1,000 12.68 12.76 12.76 0 0 0
26/05/2023
12.68
 34,218 12.60 12.85 12.60 0 0 0
25/05/2023
12.60
 5,100 12.68 12.85 12.60 0 0 0
24/05/2023
12.68
 2,820 12.68 12.68 12.68 0 0 0
23/05/2023
12.68
 42,744 12.85 12.85 12.60 0 0 0
22/05/2023
12.85
 10,300 12.68 12.93 12.76 0 0 0
19/05/2023
12.68
 11,903 12.68 12.85 12.60 0 0 0
18/05/2023
12.68
 6,300 12.60 12.68 12.60 0 0 0
17/05/2023
12.60
 3,710 12.60 12.68 12.60 0 0 0
16/05/2023
12.60
 12,500 12.68 12.76 12.60 0 0 0
15/05/2023
12.68
 2,400 12.76 12.93 12.60 0 0 0
12/05/2023
12.76
 9,200 12.60 12.76 12.60 0 0 0
11/05/2023
12.60
 10,300 12.60 12.60 12.51 0 0 0
10/05/2023
12.60
 18,000 12.51 12.60 12.43 0 0 0
09/05/2023
12.51
 22,650 12.26 12.51 12.26 0 0 0
08/05/2023
12.26
 12,240 12.18 12.51 12.18 0 0 0
05/05/2023
12.18
 4,339 12.26 12.26 12.18 0 0 0
04/05/2023
12.26
 11,550 12.09 12.34 11.84 0 0 0
28/04/2023
12.09
 4,500 11.92 12.51 12.09 0 0 0
27/04/2023
11.92
 3,200 12.01 12.01 11.84 0 0 0
26/04/2023
12.01
 10,700 12.09 12.18 12.01 0 0 0
25/04/2023
12.09
 12,700 12.09 12.09 11.92 0 0 0
24/04/2023
12.09
 10,100 12.26 12.26 11.67 0 0 0
21/04/2023
12.26
 200 11.92 12.34 12.26 0 0 0
20/04/2023
11.92
 25,807 12.18 12.18 11.59 0 0 0
19/04/2023
12.18
 8,700 11.92 12.34 12.18 0 0 0
18/04/2023
11.92
 711 11.84 12.18 11.84 0 0 0
17/04/2023
11.84
 31,016 12.09 12.09 11.76 0 0 0
14/04/2023
12.09
 25,203 12.34 12.43 12.09 0 0 0
13/04/2023
12.34
 27,433 12.60 12.60 12.34 0 0 0
12/04/2023
12.60
 79,300 12.43 12.68 12.34 0 0 0
11/04/2023
12.43
 20,400 12.60 12.60 12.09 0 0 0
10/04/2023
12.60
 7,511 12.18 12.60 12.18 0 0 0
07/04/2023
12.18
 14,900 12.26 12.76 12.09 0 0 0
06/04/2023
12.26
 10,403 12.09 12.76 11.92 0 0 0
05/04/2023
12.09
 16,100 11.84 13.60 11.76 0 0 0
04/04/2023
11.84
 10,100 11.92 11.92 11.84 0 0 0
03/04/2023
11.92
 22,700 11.59 11.92 11.67 0 0 0
31/03/2023
11.59
 6,300 11.76 11.76 11.59 0 0 0
30/03/2023
11.76
 2,000 11.76 11.76 11.67 0 0 0
29/03/2023
11.76
 5,700 11.67 11.76 11.67 400 0 0.0
28/03/2023
11.67
 2,500 11.76 11.76 11.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |