CTCP Nhiệt điện Hải Phòng (hnd)

10.80
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
(2025-11-05) 		0.10 0.93% 538,100 0 0
10.60
10.90
10.80
2 tháng
(2025-10-06) 		-0.70 -6.03% 887,200 0 0
10.60
11.60
10.80
3 tháng
(2025-09-08) 		-0.80 -6.84% 1,475,000 -4,800 -0.1
10.60
11.70
10.80
6 tháng
(2025-06-09) 		-0.80 -6.85% 2,960,400 -16,000 -0.1
10.60
12
10.80
12 tháng
(2024-12-10) 		-1.98 -15.40% 5,858,033 -16,000 -0.1
10.31
12.88
10.80
24 tháng
(2023-12-18) 		-1.54 -12.37% 11,165,553 -7,300 -0.0
10.31
15.33
10.80
36 tháng
(2022-12-21) 		0.15 1.40% 16,184,580 -60,510 -0.7
10.31
15.33
10.80
60 tháng
(2020-12-31) 		-2.65 -19.56% 54,729,606 -83,120 -0.7
9.74
16.57
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2023
11.34
 27,000 11.25 11.51 11.25 0 20,500 -0.3
15/02/2023
11.25
 4,200 11.42 11.42 11.17 0 0 0
14/02/2023
11.42
 500 11.42 11.42 11.42 0 0 0
13/02/2023
11.42
 14,020 11.34 11.42 11.09 0 0 0
10/02/2023
11.34
 7,510 11.42 11.51 11.34 0 2,700 -0.0
09/02/2023
11.42
 46,620 11.76 11.76 11.42 0 45,800 -0.6
08/02/2023
11.76
 816 11.67 11.84 11.59 0 0 0
07/02/2023
11.67
 31,110 11.17 11.76 11.34 0 0 0
06/02/2023
11.17
 38,240 11.59 11.59 11.09 0 0 0
03/02/2023
11.59
 600 11.51 11.67 11.51 0 0 0
02/02/2023
11.51
 6,300 11.59 11.59 11.34 0 0 0
01/02/2023
11.59
 25,090 11.67 11.76 11.59 0 0 0
31/01/2023
11.67
 4,100 11.67 11.67 11.59 0 0 0
30/01/2023
11.67
 12,366 11.51 11.84 11.51 0 0 0
27/01/2023
11.51
 18,401 11.59 11.59 11.34 0 0 0
19/01/2023
11.59
 10,600 11.59 11.67 11.42 0 100 -0.0
18/01/2023
11.59
 37,800 11.09 11.59 11.25 0 0 0
17/01/2023
11.09
 16,501 11.42 11.42 11.09 0 0 0
16/01/2023
11.42
 19,308 11.34 11.51 11.00 0 0 0
13/01/2023
11.34
 1,600 11.25 11.42 11.34 0 0 0
12/01/2023
11.25
 12,409 11.17 11.25 11.17 0 0 0
11/01/2023
11.17
 3,901 11.09 11.34 11.17 0 0 0
10/01/2023
11.09
 3,500 11.17 11.25 11.09 0 0 0
09/01/2023
11.17
 16,500 11.17 11.25 11.09 0 0 0
06/01/2023
11.17
 17,950 11.25 11.34 11.17 0 0 0
05/01/2023
11.25
 35,400 11.00 11.42 11.09 0 2,300 -0.0
04/01/2023
11.00
 3,900 11.09 11.09 11.00 0 0 0
03/01/2023
11.09
 25,100 10.92 11.17 10.83 0 0 0
30/12/2022
10.92
 3,310 10.83 10.92 10.83 0 0 0
29/12/2022
10.83
 1,000 10.75 10.92 10.83 0 0 0
28/12/2022
10.75
 600 10.75 11.09 10.75 0 0 0
27/12/2022
10.75
 12,000 10.83 10.92 10.67 0 0 0
26/12/2022
10.83
 5,719 11.09 11.09 10.83 900 0 0.0
23/12/2022
11.09
 11,170 10.92 11.17 10.92 0 0 0
22/12/2022
10.92
 1,700 10.75 11.09 10.75 0 0 0
21/12/2022
10.75
 20,500 11.00 11.00 10.75 0 0 0
20/12/2022
11.00
 24,980 11.00 11.00 10.83 0 0 0
19/12/2022
11.00
 11,150 11.09 11.25 11.00 0 0 0
16/12/2022
11.09
 10,200 11.17 11.17 11.09 0 0 0
15/12/2022
11.17
 5,062 11.09 11.34 11.09 0 0 0
14/12/2022
11.09
 4,503 11.17 11.34 11.09 0 0 0
13/12/2022
11.17
 3,921 11.25 11.25 11.09 0 0 0
12/12/2022
11.25
 39,214 11.09 11.34 11.09 0 0 0
09/12/2022
11.09
 9,100 11.00 11.17 11.00 0 0 0
08/12/2022
11.00
 20,406 11.00 11.25 10.92 0 0 0
07/12/2022
11.00
 13,100 10.92 11.17 10.75 0 0 0
06/12/2022
10.92
 16,600 11.09 11.09 10.92 0 0 0
05/12/2022
11.09
 27,043 11.00 11.17 11.00 0 4,000 -0.1
02/12/2022
11.00
 21,400 11.00 11.09 10.50 0 0 0
01/12/2022
11.00
 23,158 11.09 11.09 11.00 0 0 0
30/11/2022
11.09
 41,730 10.92 11.17 10.92 100 0 0.0
29/11/2022
10.92
 20,540 11.00 11.09 10.83 0 0 0
28/11/2022
11.00
 20,633 10.50 11.00 10.58 0 0 0
25/11/2022
10.50
 18,436 10.25 10.50 10.25 0 0 0
24/11/2022
10.25
 30,900 10.25 10.50 10.16 0 0 0
23/11/2022
10.25
 2,330 10.33 10.33 10.25 0 0 0
22/11/2022
10.33
 14,600 10.33 10.58 10.25 0 0 0
21/11/2022
10.33
 500 10.08 10.33 10.16 0 0 0
18/11/2022
10.08
 5,004 10.25 10.25 9.66 0 0 0
17/11/2022
10.25
 4,303 10.33 10.75 10.25 0 0 0
16/11/2022
10.33
 32,801 9.74 10.41 9.24 0 0 0
15/11/2022
9.74
 41,301 10.50 10.50 9.66 0 0 0
14/11/2022
10.50
 10,143 10.50 10.92 10.50 0 0 0
11/11/2022
10.50
 1,009 10.50 11.34 10.50 0 0 0
10/11/2022
10.50
 42,715 11.17 11.17 10.25 0 0 0
09/11/2022
11.17
 9,600 11.42 11.42 10.92 0 0 0
08/11/2022
11.42
 19,742 11.51 11.51 10.50 0 1,000 -0.0
07/11/2022
11.51
 1,675 11.67 11.67 11.51 0 300 -0.0
04/11/2022
11.67
 10,300 11.67 11.84 11.34 0 2,000 -0.0
03/11/2022
11.67
 1,809 11.67 11.92 11.67 0 0 0
02/11/2022
11.67
 9,205 11.84 12.01 11.67 0 900 -0.0
01/11/2022
11.84
 15,800 12.09 12.09 11.76 0 0 0
31/10/2022
12.09
 9,200 12.09 12.18 11.67 0 0 0
28/10/2022
12.09
 16,425 12.09 12.18 11.51 0 0 0
27/10/2022
12.09
 3,511 12.18 12.18 11.76 0 0 0
26/10/2022
12.18
 2,900 12.18 12.18 11.67 0 0 0
25/10/2022
12.18
 18,088 11.76 12.18 10.92 0 0 0
24/10/2022
11.76
 13,011 11.34 12.43 11.59 0 0 0
21/10/2022
11.34
 28,000 12.18 13.52 11.34 0 0 0
20/10/2022
12.18
 9,300 12.09 12.18 12.01 0 0 0
19/10/2022
12.09
 15,100 12.01 12.18 12.01 0 0 0
18/10/2022
12.01
 46,160 12.01 12.09 11.92 100 0 0.0
17/10/2022
12.01
 26,610 11.92 12.18 11.92 0 0 0
14/10/2022
11.92
 92,912 11.84 12.18 11.51 0 0 0
13/10/2022
11.84
 4,605 11.59 11.92 11.67 0 0 0
12/10/2022
11.59
 8,600 11.51 11.76 11.51 0 0 0
11/10/2022
11.51
 53,100 11.92 11.92 11.34 0 0 0
10/10/2022
11.92
 129,200 12.09 12.34 11.67 0 0 0
07/10/2022
12.09
 46,400 12.76 12.76 11.84 0 0 0
06/10/2022
12.76
 13,117 13.02 13.02 12.68 0 0 0
05/10/2022
13.02
 5,300 12.93 13.27 12.93 0 1,100 -0.0
04/10/2022
12.93
 15,500 12.93 13.18 12.93 0 3,000 -0.0
03/10/2022
12.93
 22,100 13.18 13.18 12.93 0 0 0
30/09/2022
13.18
 34,000 13.27 13.27 13.10 0 0 0
29/09/2022
13.27
 18,800 13.44 13.60 13.27 0 0 0
28/09/2022
13.44
 25,100 13.35 13.44 13.44 0 0 0
27/09/2022
13.35
 3,350 13.44 13.52 13.35 0 0 0
26/09/2022
13.44
 22,500 13.69 13.69 13.44 0 0 0
23/09/2022
13.69
 7,700 13.77 13.77 13.60 0 0 0
22/09/2022
13.77
 8,700 13.60 13.86 13.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |