CTCP Nhiệt điện Hải Phòng (hnd)

11.70
0.90
(8.33%)
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 1.85% 437,200 1,800 0.0
10.60
11.70
11.70
2 tháng
(2026-01-12) 		0.40 3.77% 782,100 2,800 0.0
10.60
11.70
11.70
3 tháng
(2025-12-15) 		0.40 3.77% 1,025,600 -2,200 -0.0
10.30
11.70
11.70
6 tháng
(2025-09-15) 		-0.70 -5.98% 2,457,500 -2,200 -0.0
10.30
11.70
11.70
12 tháng
(2025-03-18) 		-1.79 -14.01% 6,018,500 -18,200 -0.2
10.30
12.79
11.70
24 tháng
(2024-03-25) 		-2.51 -18.57% 11,611,412 -12,600 -0.1
10.30
15.33
11.70
36 tháng
(2023-03-29) 		-0.76 -6.44% 16,521,631 7,790 0.2
10.30
15.33
11.70
60 tháng
(2021-04-08) 		-5.42 -33% 44,274,678 -31,420 0.3
9.74
16.42
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
11.76
 20,500 11.51 11.84 11.76 0 0 0
24/03/2023
11.51
 8,448 11.76 11.76 11.51 0 0 0
23/03/2023
11.76
 0 11.76 11.76 11.76 0 0 0
22/03/2023
11.76
 2,600 11.84 12.09 11.76 0 0 0
21/03/2023
11.84
 617 11.92 12.09 11.84 0 0 0
20/03/2023
11.92
 50,000 11.76 11.92 11.67 0 0 0
17/03/2023
11.76
 15,520 11.76 12.01 11.76 0 0 0
16/03/2023
11.76
 1,100 11.92 11.92 11.76 0 0 0
15/03/2023
11.92
 1,700 11.76 11.92 11.59 0 0 0
14/03/2023
11.76
 22,400 11.76 12.01 11.76 0 0 0
13/03/2023
11.76
 14,700 11.76 11.76 11.59 0 0 0
10/03/2023
11.76
 5,500 11.84 12.09 11.67 0 0 0
09/03/2023
11.84
 3,500 11.84 12.09 11.84 0 0 0
08/03/2023
11.84
 11,800 11.92 11.92 11.67 0 0 0
07/03/2023
11.92
 300 11.84 12.01 11.92 0 0 0
06/03/2023
11.84
 9,900 11.84 12.09 11.84 0 0 0
03/03/2023
11.84
 10,100 11.76 11.92 11.76 0 0 0
02/03/2023
11.76
 14,900 11.76 12.01 11.76 0 0 0
01/03/2023
11.76
 2,800 11.67 11.76 11.67 0 0 0
28/02/2023
11.67
 15,100 11.76 11.76 11.67 0 0 0
27/02/2023
11.76
 26,400 11.76 11.76 11.67 0 0 0
24/02/2023
11.76
 20,700 11.76 11.76 11.76 0 0 0
23/02/2023
11.76
 27,300 11.76 11.84 11.67 0 0 0
22/02/2023
11.76
 5,019 11.76 11.92 11.76 0 0 0
21/02/2023
11.76
 16,000 11.84 11.84 11.76 0 0 0
20/02/2023
11.84
 46,404 11.34 11.92 11.51 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |