CTCP Nhiệt điện Hải Phòng (hnd)

9.40
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
(2026-08-12) 		-0.10 -1.05% 123,900 0 0
9.40
9.60
9.40
2 tháng
(2026-07-13) 		-0.50 -5.05% 283,900 0 0
9.40
10
9.40
3 tháng
(2026-06-15) 		-0.90 -8.74% 449,800 1,200 0
9.40
10.40
9.40
6 tháng
(2026-03-16) 		-2.10 -18.26% 1,894,000 -2,500 0.2
9.40
12
9.40
12 tháng
(2025-09-16) 		-2.20 -18.97% 4,417,300 -4,700 0.2
9.40
12
9.40
24 tháng
(2024-09-23) 		-3.72 -28.38% 9,588,026 -18,800 0.1
9.40
13.27
9.40
36 tháng
(2023-09-27) 		-3.04 -24.43% 15,220,953 -4,310 0.3
9.40
15.33
9.40
60 tháng
(2021-10-07) 		-5.64 -37.50% 35,186,019 -21,820 0.4
9.40
16.08
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
12.71
 9,600 12.44 13.16 12.44 0 0 0
14/11/2023
12.44
 6,200 12.62 12.62 12.44 0 0 0
13/11/2023
12.62
 25,700 12.71 12.89 12.62 1,500 0 0.0
10/11/2023
12.71
 34,600 12.53 12.80 12.53 0 0 0
09/11/2023
12.53
 27,200 12.53 12.62 12.53 0 0 0
08/11/2023
12.53
 8,500 12.35 12.53 12.35 0 0 0
07/11/2023
12.35
 2,400 12.35 12.35 12.35 0 0 0
06/11/2023
12.35
 9,400 12.35 12.35 12.26 3,000 0 0.0
03/11/2023
12.35
 13,400 12.17 12.35 12.08 1,700 0 0.0
02/11/2023
12.17
 4,000 11.99 12.26 11.99 0 0 0
01/11/2023
11.99
 9,800 12.08 12.17 11.90 0 0 0
31/10/2023
12.08
 12,200 12.17 12.17 11.99 0 0 0
30/10/2023
12.17
 19,200 12.17 12.17 12.17 0 0 0
27/10/2023
12.17
 15,600 12.08 12.26 12.08 0 0 0
26/10/2023
12.08
 26,800 12.44 12.44 12.08 0 0 0
25/10/2023
12.44
 12,900 12.35 12.53 12.44 0 0 0
24/10/2023
12.35
 6,100 12.53 12.62 12.35 0 0 0
23/10/2023
12.53
 5,200 12.44 12.98 12.44 0 0 0
20/10/2023
12.44
 11,800 12.80 12.80 12.26 0 0 0
19/10/2023
12.80
 19,300 12.44 12.80 12.44 0 0 0
18/10/2023
12.44
 48,500 13.16 13.16 12.35 100 0 0.0
17/10/2023
13.16
 28,900 13.24 13.60 13.16 600 0 0.0
16/10/2023
13.24
 100,600 12.35 13.33 12.35 0 0 0
13/10/2023
12.35
 7,900 11.81 12.35 12.26 0 0 0
12/10/2023
11.81
 14,100 12.62 12.62 11.81 0 0 0
11/10/2023
12.62
 11,100 12.53 12.62 12.26 0 0 0
10/10/2023
12.53
 1,800 12.44 12.53 12.44 0 0 0
09/10/2023
12.44
 10,900 12.35 12.44 12.35 0 0 0
06/10/2023
12.35
 11,300 12.35 12.62 12.35 0 0 0
05/10/2023
12.35
 4,200 12.44 12.53 12.35 100 0 0.0
04/10/2023
12.44
 4,100 12.44 12.53 12.35 600 0 0.0
03/10/2023
12.44
 13,100 12.53 12.53 12.26 0 0 0
02/10/2023
12.53
 5,500 12.71 12.71 12.44 0 0 0
29/09/2023
12.71
 3,000 12.53 12.71 12.44 0 0 0
28/09/2023
12.53
 13,200 12.44 12.53 12.35 0 0 0
27/09/2023
12.44
 6,600 12.53 12.53 12.44 0 0 0
26/09/2023
12.53
 20,700 12.62 12.71 12.53 0 0 0
25/09/2023
12.62
 25,200 12.71 12.71 12.53 0 0 0
22/09/2023
12.71
 33,300 12.89 12.98 12.62 0 0 0
21/09/2023
12.89
 10,000 12.89 12.98 12.80 0 0 0
20/09/2023
12.89
 12,100 12.71 12.98 12.89 0 0 0
19/09/2023
12.71
 20,400 12.80 12.89 12.71 0 0 0
18/09/2023
12.80
 38,200 12.71 13.07 12.71 0 0 0
15/09/2023
12.71
 27,600 12.80 12.80 12.71 0 0 0
14/09/2023
12.80
 31,200 13.07 13.07 12.80 0 0 0
13/09/2023
13.07
 27,000 12.89 13.07 12.89 0 0 0
12/09/2023
12.89
 35,700 12.80 13.16 12.89 4,000 0 0.1
11/09/2023
12.80
 44,700 13.16 13.16 12.80 0 0 0
08/09/2023
13.16
 24,200 12.89 13.16 12.89 0 0 0
07/09/2023
12.89
 25,100 13.07 13.16 12.89 0 0 0
06/09/2023
13.07
 16,100 13.07 13.16 12.89 0 0 0
05/09/2023
13.07
 33,300 12.80 13.07 12.80 0 0 0
31/08/2023
12.80
 55,000 12.89 12.89 12.71 0 0 0
30/08/2023
12.89
 18,700 12.89 12.89 12.62 0 0 0
29/08/2023
12.89
 88,000 12.89 12.89 12.71 0 0 0
28/08/2023
12.89
 45,600 12.80 13.07 12.71 0 0 0
25/08/2023
12.80
 7,000 12.98 12.98 12.80 0 0 0
24/08/2023
12.98
 17,800 12.71 13.16 12.62 0 0 0
23/08/2023
12.71
 4,500 12.80 12.98 12.71 0 0 0
22/08/2023
12.80
 5,700 12.89 12.89 12.62 0 0 0
21/08/2023
12.89
 6,800 12.80 12.89 12.80 3,000 0 0.0
18/08/2023
12.80
 19,500 13.16 13.16 12.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |