CTCP Nhiệt điện Hải Phòng (hnd)

10.70
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
(2026-03-30) 		-0.70 -6.14% 547,200 -23,000 0
10.50
11.40
10.70
2 tháng
(2026-03-02) 		-0.30 -2.73% 1,552,800 -3,200 0.2
10.50
12
10.70
3 tháng
(2026-01-29) 		-0.10 -0.93% 1,742,000 -2,200 0.2
10.50
12
10.70
6 tháng
(2025-10-31) 		-0.30 -2.73% 2,983,200 -7,200 0.2
10.30
12
10.70
12 tháng
(2025-05-05) 		-1.10 -9.33% 5,748,400 -23,200 0.1
10.30
12.10
10.70
24 tháng
(2024-05-09) 		-4.15 -27.94% 12,334,280 -21,900 0.1
10.30
15.33
10.70
36 tháng
(2023-05-15) 		-1.98 -15.62% 17,284,368 2,390 0.4
10.30
15.33
10.70
60 tháng
(2021-05-25) 		-2.98 -21.79% 41,970,229 6,080 0.9
9.74
16.08
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/09/2022
13.60
 10,900 13.60 13.69 13.60 0 0 0
20/09/2022
13.60
 7,800 13.69 13.86 13.52 0 0 0
19/09/2022
13.69
 9,600 13.69 13.86 13.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |