CTCP Cấp nước Hải Phòng (hpw)

21
-1.20
(-5.41%)
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 0.91% 24,000 0 0
21
24.40
21
2 tháng
(2026-01-12) 		-4.80 -17.78% 40,700 0 0
20
27
21
3 tháng
(2025-12-15) 		1.30 6.22% 75,500 -100 -0.0
19.70
27
21
6 tháng
(2025-09-15) 		2.30 11.56% 137,400 -100 -0.0
18
27
21
12 tháng
(2025-03-18) 		4.55 25.80% 523,900 17,900 0.2
16.50
27
21
24 tháng
(2024-03-25) 		6.97 45.73% 761,895 21,800 0.3
14.97
27
21
36 tháng
(2023-03-29) 		7.14 47.46% 957,595 52,600 0.8
12.49
27
21
60 tháng
(2021-04-08) 		12.44 127.51% 1,440,020 95,000 1.5
9.76
27
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2023
13.24
 100 14.64 14.64 13.24 0 100 -0.0
21/04/2023
14.64
 100 13.24 14.64 14.64 0 0 0
20/04/2023
13.24
 0 13.24 13.24 13.24 0 0 0
19/04/2023
13.24
 100 14.23 14.23 13.24 0 100 -0.0
18/04/2023
14.23
 1,900 14.39 14.48 13.24 1,000 100 0.0
17/04/2023
14.39
 300 14.81 14.81 13.24 0 100 -0.0
14/04/2023
14.81
 300 14.39 14.81 13.24 0 100 -0.0
13/04/2023
14.39
 300 14.89 14.89 13.24 0 100 -0.0
12/04/2023
14.89
 2,300 14.81 14.89 13.24 0 100 -0.0
11/04/2023
14.81
 100 13.24 14.81 14.81 0 0 0
10/04/2023
13.24
 0 13.24 13.24 13.24 0 0 0
07/04/2023
13.24
 100 14.89 14.89 13.24 0 100 -0.0
06/04/2023
14.89
 200 14.39 14.89 13.24 0 100 -0.0
05/04/2023
14.39
 1,000 14.89 15.06 13.24 700 100 0.0
04/04/2023
14.89
 300 14.31 14.89 13.24 0 100 -0.0
03/04/2023
14.31
 300 12.49 14.31 13.90 0 0 0
31/03/2023
12.49
 100 12.99 12.99 12.49 0 100 -0.0
30/03/2023
12.99
 200 15.06 15.06 12.90 0 100 -0.0
29/03/2023
15.06
 100 14.81 15.06 15.06 0 0 0
28/03/2023
14.81
 100 13.48 14.81 14.81 0 0 0
27/03/2023
13.48
 200 12.82 14.48 13.48 100 0 0.0
24/03/2023
12.82
 100 12.99 12.99 12.82 0 100 -0.0
23/03/2023
12.99
 0 12.99 12.99 12.99 0 0 0
22/03/2023
12.99
 0 12.99 12.99 12.99 0 0 0
21/03/2023
12.99
 100 14.81 14.81 12.99 0 100 -0.0
20/03/2023
14.81
 100 13.24 14.81 14.81 0 0 0
17/03/2023
13.24
 100 15.14 15.14 13.24 0 100 -0.0
16/03/2023
15.14
 2,100 15.14 15.30 13.24 1,500 100 0.0
15/03/2023
15.14
 1,600 15.63 15.63 12.90 1,000 100 0.0
14/03/2023
15.63
 1,000 14.81 15.63 12.90 500 100 0.0
13/03/2023
14.81
 7,300 13.24 14.81 13.73 1,300 0 0.0
10/03/2023
13.24
 0 13.24 13.24 13.24 0 0 0
09/03/2023
13.24
 0 13.24 13.24 13.24 0 0 0
08/03/2023
13.24
 100 13.48 13.48 13.24 0 100 -0.0
07/03/2023
13.48
 3,700 12.82 14.06 13.48 700 0 0.0
06/03/2023
12.82
 100 14.81 14.81 12.82 0 100 -0.0
03/03/2023
14.81
 100 12.99 14.81 14.81 0 0 0
02/03/2023
12.99
 0 12.99 12.99 12.99 0 0 0
01/03/2023
12.99
 0 12.99 12.99 12.99 0 0 0
28/02/2023
12.99
 0 12.99 12.99 12.99 0 0 0
27/02/2023
12.99
 100 12.82 12.99 12.99 0 0 0
24/02/2023
12.82
 0 12.82 12.82 12.82 0 0 0
23/02/2023
12.82
 0 12.82 12.82 12.82 0 0 0
22/02/2023
12.82
 0 12.82 12.82 12.82 0 0 0
21/02/2023
12.82
 0 12.82 12.82 12.82 0 0 0
20/02/2023
12.82
 100 13.65 13.65 12.82 0 100 -0.0
17/02/2023
13.65
 0 13.65 13.65 13.65 0 0 0
16/02/2023
13.65
 0 13.65 13.65 13.65 0 0 0
15/02/2023
13.65
 6,102 13.24 13.65 13.65 1,900 0 0.0
14/02/2023
13.24
 0 13.24 13.24 13.24 0 0 0
13/02/2023
13.24
 0 13.24 13.24 13.24 0 0 0
10/02/2023
13.24
 100 15.06 15.06 13.24 0 100 -0.0
09/02/2023
15.06
 100 13.24 15.06 15.06 0 0 0
08/02/2023
13.24
 100 14.15 14.15 13.24 0 100 -0.0
07/02/2023
14.15
 0 14.06 14.15 14.06 0 0 0
06/02/2023
14.06
 2,100 13.48 15.22 14.06 1,000 0 0.0
03/02/2023
13.48
 0 13.24 13.48 13.24 0 0 0
02/02/2023
13.24
 1,200 12.82 14.72 13.24 0 0 0
01/02/2023
12.82
 400 11.17 12.82 12.82 100 0 0.0
31/01/2023
11.17
 0 11.17 11.17 11.17 0 0 0
30/01/2023
11.17
 0 11.17 11.17 11.17 0 0 0
27/01/2023
11.17
 0 11.17 11.17 11.17 0 0 0
19/01/2023
11.17
 0 11.17 11.17 11.17 0 0 0
18/01/2023
11.17
 0 11.17 11.17 11.17 0 0 0
17/01/2023
11.17
 0 11.17 11.17 11.17 0 0 0
16/01/2023
11.17
 0 11.17 11.17 11.17 0 0 0
13/01/2023
11.17
 0 11.17 11.17 11.17 0 0 0
12/01/2023
11.17
 100 13.07 13.07 11.17 100 100 0
11/01/2023
13.07
 0 13.07 13.07 13.07 0 0 0
10/01/2023
13.07
 0 12.90 13.07 12.90 0 0 0
09/01/2023
12.90
 5,700 14.06 14.06 12.90 2,000 0 0.0
06/01/2023
14.06
 0 14.06 14.06 14.06 0 0 0
05/01/2023
14.06
 0 14.06 14.06 14.06 0 0 0
04/01/2023
14.06
 0 14.06 14.06 14.06 0 0 0
03/01/2023
14.06
 1 14.06 14.06 14.06 0 0 0
30/12/2022
14.06
 500 15.22 15.22 14.06 400 0 0.0
29/12/2022
15.22
 0 15.22 15.22 15.22 0 0 0
28/12/2022
15.22
 100 13.40 15.22 15.22 0 0 0
27/12/2022
13.40
 7,000 15.22 15.22 13.40 0 0 0
26/12/2022
15.22
 0 15.22 15.22 15.22 0 0 0
23/12/2022
15.22
 0 15.22 15.22 15.22 0 0 0
22/12/2022
15.22
 0 15.22 15.22 15.22 0 0 0
21/12/2022
15.22
 0 15.22 15.22 15.22 0 0 0
20/12/2022
15.22
 0 15.22 15.22 15.22 0 0 0
19/12/2022
15.22
 0 15.22 15.22 15.22 0 0 0
16/12/2022
15.22
 3,600 14.31 15.22 15.22 0 0 0
15/12/2022
14.31
 0 14.31 14.31 14.31 0 0 0
14/12/2022
14.31
 200 13.07 14.31 14.31 0 0 0
13/12/2022
13.07
 2,200 13.07 13.07 12.99 0 0 0
12/12/2022
13.07
 0 13.07 13.07 13.07 0 0 0
09/12/2022
13.07
 2,000 13.24 13.24 13.07 0 0 0
08/12/2022
13.24
 3,500 13.07 13.24 12.90 400 0 0.0
07/12/2022
13.07
 0 13.07 13.07 13.07 0 0 0
06/12/2022
13.07
 1,000 13.57 13.57 13.07 0 0 0
05/12/2022
13.57
 5,100 12.99 13.98 13.57 0 0 0
02/12/2022
12.99
 0 12.99 12.99 12.99 0 0 0
01/12/2022
12.99
 1,200 14.39 14.39 12.99 0 0 0
30/11/2022
14.39
 0 13.98 14.39 13.98 0 0 0
29/11/2022
13.98
 200 12.99 14.81 13.98 0 0 0
28/11/2022
12.99
 0 12.99 12.99 12.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |