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)
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
16/09/2022
13.69
 12,700 13.69 13.86 13.69 0 0 0
15/09/2022
13.69
 8,700 13.69 13.77 13.69 0 0 0
14/09/2022
13.69
 21,630 13.77 13.94 13.69 0 0 0
13/09/2022
13.77
 6,426 13.86 13.86 13.69 0 0 0
12/09/2022
13.86
 34,897 13.69 14.11 13.69 0 0 0
09/09/2022
13.69
 32,900 13.52 13.86 13.60 0 0 0
08/09/2022
13.52
 26,100 13.60 13.60 13.52 0 0 0
07/09/2022
13.60
 14,600 13.77 13.77 13.52 0 0 0
06/09/2022
13.77
 57,200 13.77 13.94 13.69 0 3,800 -0.1
05/09/2022
13.77
 45,300 13.77 13.77 13.69 0 0 0
31/08/2022
13.77
 52,800 13.60 13.77 13.60 0 400 -0.0
30/08/2022
13.60
 33,400 13.60 13.69 13.44 0 0 0
29/08/2022
13.60
 37,300 13.60 13.69 13.52 0 0 0
26/08/2022
13.60
 60,800 13.77 13.77 13.52 0 0 0
25/08/2022
13.77
 69,800 13.44 13.77 13.52 0 0 0
24/08/2022
13.44
 19,500 13.27 13.52 13.35 400 0 0.0
23/08/2022
13.27
 82,200 13.44 13.52 13.27 0 0 0
22/08/2022
13.44
 45,200 13.52 13.52 13.35 0 0 0
19/08/2022
13.52
 5,900 13.60 13.60 13.52 0 0 0
18/08/2022
13.60
 14,800 13.52 13.69 13.60 0 0 0
17/08/2022
13.52
 102,800 13.52 13.77 13.52 0 0 0
16/08/2022
13.52
 28,700 13.60 13.60 13.44 0 0 0
15/08/2022
13.60
 25,700 13.60 13.60 13.44 1,500 0 0.0
12/08/2022
13.60
 4,200 13.60 13.60 13.52 0 0 0
11/08/2022
13.60
 12,600 13.69 13.69 13.60 0 0 0
10/08/2022
13.69
 20,200 13.60 13.69 13.60 0 0 0
09/08/2022
13.60
 27,600 13.60 13.69 13.44 0 0 0
08/08/2022
13.60
 8,500 13.52 13.77 13.52 0 700 -0.0
05/08/2022
13.52
 54,100 13.35 13.60 13.44 0 0 0
04/08/2022
13.35
 75,200 13.52 13.52 13.27 0 0 0
03/08/2022
13.52
 19,200 13.52 13.60 13.44 0 4,000 -0.1
02/08/2022
13.52
 52,522 13.35 13.52 13.35 0 0 0
01/08/2022
13.35
 41,900 13.44 13.60 13.35 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |