CTCP Cấp nước Hải Phòng (hpw)

22.70
-0.50
(-2.16%)
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
(2026-03-31) 		-0.20 -0.87% 9,100 0 0
22.70
23.80
22.70
2 tháng
(2026-03-02) 		-1.30 -5.42% 82,200 -400 -0.0
20.50
24
22.70
3 tháng
(2026-01-30) 		2 9.66% 89,000 -400 -0.0
20.50
24.40
22.70
6 tháng
(2025-11-03) 		1.70 8.10% 160,700 -500 -0.0
19.10
27
22.70
12 tháng
(2025-05-05) 		2.08 10.08% 537,100 7,400 -0.0
17.30
27
22.70
24 tháng
(2024-05-10) 		4.76 26.57% 767,095 15,900 0.2
15.44
27
22.70
36 tháng
(2023-05-16) 		7.90 53.40% 998,195 44,300 0.7
12.62
27
22.70
60 tháng
(2021-05-26) 		10.71 89.28% 1,463,920 94,600 1.5
10.71
27
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/11/2022
12.99
 200 11.75 12.99 12.99 0 0 0
24/11/2022
11.75
 100 13.81 13.81 11.75 0 0 0
23/11/2022
13.81
 0 13.81 13.81 13.81 0 0 0
22/11/2022
13.81
 1,300 16.21 16.21 13.81 0 0 0
21/11/2022
16.21
 0 16.21 16.21 16.21 0 0 0
18/11/2022
16.21
 0 16.21 16.21 16.21 0 0 0
17/11/2022
16.21
 100 16.21 16.21 16.21 0 0 0
16/11/2022
16.21
 400 14.64 16.21 13.90 0 0 0
15/11/2022
14.64
 1,000 17.21 17.21 14.64 0 0 0
14/11/2022
17.21
 0 17.21 17.21 17.21 0 0 0
11/11/2022
17.21
 0 17.21 17.21 17.21 0 0 0
10/11/2022
17.21
 0 17.21 17.21 17.21 0 0 0
09/11/2022
17.21
 0 17.21 17.21 17.21 0 0 0
08/11/2022
17.21
 100 15.06 17.21 17.21 0 0 0
07/11/2022
15.06
 200 13.24 15.06 15.06 0 0 0
04/11/2022
13.24
 100 13.07 13.24 13.24 0 0 0
03/11/2022
13.07
 0 13.32 13.07 13.32 0 0 0
02/11/2022
13.32
 200 14.81 14.81 12.74 0 0 0
01/11/2022
14.81
 0 14.81 14.81 14.81 0 0 0
31/10/2022
14.81
 0 14.81 14.81 14.81 0 0 0
28/10/2022
14.81
 100 12.99 14.81 14.81 0 0 0
27/10/2022
12.99
 100 15.22 15.22 12.99 0 0 0
26/10/2022
15.22
 0 15.22 15.22 15.22 0 0 0
25/10/2022
15.22
 0 15.22 15.22 15.22 0 0 0
24/10/2022
15.22
 0 15.22 15.22 15.22 0 0 0
21/10/2022
15.22
 0 15.22 15.22 15.22 0 0 0
20/10/2022
15.22
 0 15.22 15.22 15.22 0 0 0
19/10/2022
15.22
 100 14.72 15.22 15.22 0 0 0
18/10/2022
14.72
 300 17.29 17.29 14.72 0 0 0
17/10/2022
17.29
 800 15.14 17.29 17.29 0 0 0
14/10/2022
15.14
 500 13.24 15.14 15.14 0 0 0
13/10/2022
13.24
 1,000 13.98 13.98 13.24 0 0 0
12/10/2022
13.98
 900 13.98 13.98 12.90 600 0 0.0
11/10/2022
13.98
 200 14.06 14.06 13.98 0 0 0
10/10/2022
14.06
 0 14.06 14.06 14.06 0 0 0
07/10/2022
14.06
 0 14.06 14.06 14.06 0 0 0
06/10/2022
14.06
 0 14.06 14.06 14.06 0 0 0
05/10/2022
14.06
 300 14.06 14.06 14.06 0 0 0
04/10/2022
14.06
 100 13.73 14.06 14.06 0 0 0
03/10/2022
13.73
 0 13.65 13.73 13.65 0 0 0
30/09/2022
13.65
 600 13.24 14.06 13.65 0 0 0
29/09/2022
13.24
 0 13.24 13.24 13.24 0 0 0
28/09/2022
13.24
 0 13.24 13.24 13.24 0 0 0
27/09/2022
13.24
 0 13.24 13.24 13.24 0 0 0
26/09/2022
13.24
 0 14.48 13.24 14.48 0 0 0
23/09/2022
14.48
 7,100 15.30 15.30 13.15 0 0 0
22/09/2022
15.30
 0 15.30 15.30 15.30 0 0 0
21/09/2022
15.30
 0 15.30 15.30 15.30 0 0 0
20/09/2022
15.30
 0 15.30 15.30 15.30 0 0 0
19/09/2022
15.30
 100 14.06 15.30 15.30 0 0 0
16/09/2022
14.06
 3,500 16.30 18.61 14.06 0 0 0
15/09/2022
16.30
 0 16.30 16.30 16.30 0 0 0
14/09/2022
16.30
 0 16.30 16.30 16.30 0 0 0
13/09/2022
16.30
 0 16.30 16.30 16.30 0 0 0
12/09/2022
16.30
 0 16.30 16.30 16.30 0 0 0
09/09/2022
16.30
 0 16.30 16.30 16.30 0 0 0
08/09/2022
16.30
 6,000 14.31 16.30 16.30 0 0 0
07/09/2022
14.31
 200 13.24 14.31 14.31 0 0 0
06/09/2022
13.24
 0 13.24 13.24 13.24 0 0 0
05/09/2022
13.24
 0 13.24 13.24 13.24 0 0 0
31/08/2022
13.24
 0 12.90 13.24 13.24 0 0 0
30/08/2022
12.90
 0 13.24 12.90 12.90 0 0 0
29/08/2022
13.24
 0 13.24 13.24 13.24 0 0 0
26/08/2022
13.24
 0 13.24 13.24 13.24 0 0 0
25/08/2022
13.24
 0 13.24 13.24 13.24 0 0 0
24/08/2022
13.24
 0 13.24 13.24 13.24 0 0 0
23/08/2022
13.24
 0 13.24 13.24 13.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |