CTCP Nhiệt điện Hải Phòng (hnd)

11.20
-0.20
(-1.75%)
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
(2026-02-23) 		0.70 6.48% 537,300 19,800 0.2
10.60
11.70
11.20
2 tháng
(2026-01-16) 		0.80 7.48% 852,300 20,800 0.2
10.60
11.70
11.20
3 tháng
(2025-12-17) 		0.90 8.49% 1,143,700 15,800 0.2
10.30
11.70
11.20
6 tháng
(2025-09-18) 		-0.10 -0.86% 2,432,500 15,800 0.2
10.30
11.70
11.20
12 tháng
(2025-03-24) 		-1.19 -9.40% 6,039,500 -200 0.1
10.30
12.69
11.20
24 tháng
(2024-03-27) 		-2.01 -14.87% 11,724,308 5,500 0.1
10.30
15.33
11.20
36 tháng
(2023-04-03) 		-0.42 -3.56% 16,638,331 25,390 0.4
10.30
15.33
11.20
60 tháng
(2021-04-12) 		-4.40 -27.68% 44,103,566 -13,420 0.6
9.74
16.08
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2026
11.20
 9,900 11.30 11.40 11.20 0 0 0
17/03/2026
11.20
 43,600 11.50 11.60 11.10 0 0 0
16/03/2026
11.50
 22,800 11.60 11.60 11.30 18,000 0 0.2
13/03/2026
11.70
 107,900 11 11.80 11 0 0 0
12/03/2026
11
 23,900 10.90 11 10.80 0 0 0
11/03/2026
10.90
 13,000 10.80 11 10.80 0 0 0
10/03/2026
10.90
 19,400 10.90 11 10.70 900 0 0.0
09/03/2026
10.60
 58,900 11.40 11.40 10.50 900 0 0.0
06/03/2026
11.30
 25,600 11.20 11.30 11.20 0 0 0
05/03/2026
11.10
 15,800 11.40 11.40 11 0 0 0
04/03/2026
11.40
 47,200 11.60 11.80 11.20 0 0 0
03/03/2026
11.60
 120,600 11 11.60 11 0 0 0
02/03/2026
11
 21,700 10.80 11 10.80 0 0 0
27/02/2026
10.90
 11,600 10.80 10.90 10.80 0 0 0
26/02/2026
10.80
 7,800 10.80 10.90 10.70 0 0 0
25/02/2026
10.80
 18,400 10.90 10.90 10.70 0 0 0
24/02/2026
10.90
 7,500 10.80 10.90 10.70 0 0 0
23/02/2026
10.80
 15,200 10.70 10.80 10.60 0 0 0
13/02/2026
10.70
 4,700 10.70 10.80 10.70 0 0 0
12/02/2026
10.70
 7,300 10.70 10.80 10.60 0 0 0
11/02/2026
10.80
 18,600 10.70 10.80 10.60 0 0 0
10/02/2026
10.70
 14,200 10.80 10.80 10.60 0 0 0
09/02/2026
10.80
 1,500 10.80 10.80 10.80 0 0 0
06/02/2026
10.90
 2,100 11 11 10.90 0 0 0
05/02/2026
11
 8,900 11 11 10.90 0 0 0
04/02/2026
10.90
 18,100 10.80 10.90 10.80 0 0 0
03/02/2026
10.90
 22,300 10.80 10.90 10.80 500 0 0.0
02/02/2026
10.70
 21,100 10.40 10.80 9.10 500 0 0.0
30/01/2026
10.70
 6,200 10.70 10.80 10.70 0 0 0
29/01/2026
10.80
 3,700 10.60 10.80 10.60 0 0 0
28/01/2026
10.80
 4,100 10.80 10.80 10.80 0 0 0
27/01/2026
10.90
 9,600 10.90 10.90 10.80 0 0 0
26/01/2026
10.70
 40,100 11 11 10.60 0 0 0
23/01/2026
10.90
 8,500 11 11 10.80 0 0 0
22/01/2026
11
 33,300 11 11.10 10.90 0 0 0
21/01/2026
11
 6,200 11 11 10.90 0 0 0
20/01/2026
11
 33,100 10.80 11.10 10.70 0 0 0
19/01/2026
10.70
 9,900 10.90 10.90 10.70 0 0 0
16/01/2026
10.70
 41,500 10.80 10.90 10.70 0 0 0
15/01/2026
10.80
 18,500 10.70 11 10.70 0 0 0
14/01/2026
10.60
 11,300 10.70 10.70 10.60 0 0 0
13/01/2026
10.70
 13,700 10.60 10.70 10.50 0 0 0
12/01/2026
10.60
 17,000 10.60 10.60 10.50 0 0 0
09/01/2026
10.60
 7,000 10.60 10.60 10.50 0 0 0
08/01/2026
10.50
 9,600 10.60 10.70 10.40 0 0 0
07/01/2026
10.50
 13,900 10.40 10.60 10.40 0 0 0
06/01/2026
10.50
 14,500 10.50 10.60 10.40 0 0 0
05/01/2026
10.60
 21,400 10.60 10.80 10.50 0 0 0
31/12/2025
10.90
 20,900 10.40 10.90 10.30 0 0 0
30/12/2025
10.40
 3,000 10.30 10.50 10.30 0 0 0
29/12/2025
10.40
 7,400 10.50 10.50 10.20 0 1,700 -0.0
26/12/2025
10.30
 12,000 10.50 10.50 10.20 0 0 0
25/12/2025
10.30
 23,800 10.40 10.40 10.30 0 3,300 -0.0
24/12/2025
10.40
 5,900 10.50 10.50 10.40 0 0 0
23/12/2025
10.50
 8,000 10.50 10.50 10.50 0 0 0
22/12/2025
10.50
 9,100 10.60 10.60 10.40 0 0 0
19/12/2025
10.50
 20,600 10.60 10.60 10.40 0 0 0
18/12/2025
10.50
 39,600 10.50 10.50 10.40 0 0 0
17/12/2025
10.60
 14,200 10.50 10.60 10.50 0 0 0
16/12/2025
10.60
 7,500 10.50 10.70 10.50 0 0 0
15/12/2025
10.60
 5,100 10.70 10.70 10.50 0 0 0
12/12/2025
10.60
 19,100 10.60 10.60 10.60 0 0 0
11/12/2025
10.60
 35,600 10.80 10.80 10.50 0 0 0
10/12/2025
10.80
 48,400 10.80 10.90 10.60 0 0 0
09/12/2025
10.70
 43,700 10.70 10.70 10.60 0 0 0
08/12/2025
10.70
 6,600 10.80 10.90 10.70 0 0 0
05/12/2025
10.80
 11,200 10.80 10.80 10.70 0 0 0
04/12/2025
10.90
 43,500 12.40 12.40 10.80 0 0 0
03/12/2025
10.80
 6,800 10.70 10.80 10.70 0 0 0
02/12/2025
10.80
 46,900 10.70 10.80 10.60 0 0 0
01/12/2025
10.70
 20,300 10.60 10.70 10.60 0 0 0
28/11/2025
10.70
 12,700 10.70 10.70 10.60 0 0 0
27/11/2025
10.60
 9,300 10.60 10.60 10.60 0 0 0
26/11/2025
10.70
 10,900 10.60 10.70 10.50 0 0 0
25/11/2025
10.60
 41,800 10.60 10.60 10.60 0 0 0
24/11/2025
10.70
 12,100 10.60 10.70 10.60 0 0 0
21/11/2025
10.60
 15,100 10.60 10.60 10.60 0 0 0
20/11/2025
10.60
 108,500 10.70 10.70 10.50 0 0 0
19/11/2025
10.70
 3,400 10.80 10.90 10.70 0 0 0
18/11/2025
10.80
 9,600 10.80 10.80 10.70 0 0 0
17/11/2025
10.80
 4,800 10.80 10.80 10.70 0 0 0
14/11/2025
10.70
 5,800 10.70 10.70 10.60 0 0 0
13/11/2025
10.70
 20,700 10.80 10.80 10.60 0 0 0
12/11/2025
10.80
 25,800 10.70 10.80 10.70 0 0 0
11/11/2025
10.70
 9,800 10.80 10.80 10.70 0 0 0
10/11/2025
10.80
 3,100 10.80 10.80 10.70 0 0 0
07/11/2025
10.80
 46,000 10.80 10.90 10.80 0 0 0
06/11/2025
10.80
 13,100 10.80 10.80 10.80 0 0 0
05/11/2025
10.80
 68,100 10.90 10.90 10.80 0 0 0
04/11/2025
10.90
 21,700 10.90 10.90 10.90 0 0 0
03/11/2025
10.90
 5,300 11 11 10.90 0 0 0
31/10/2025
11
 21,200 10.90 11 10.90 0 0 0
30/10/2025
10.90
 31,800 10.90 10.90 10.90 0 0 0
29/10/2025
10.90
 20,400 10.90 10.90 10.90 0 0 0
28/10/2025
10.90
 34,800 10.90 11 10.90 0 0 0
27/10/2025
10.90
 8,500 11 11.10 10.70 0 0 0
24/10/2025
10.90
 5,100 10.90 10.90 10.80 0 0 0
23/10/2025
11
 11,200 11 11 10.90 0 0 0
22/10/2025
11
 14,500 11 11.10 11 0 0 0
21/10/2025
11
 53,000 11.10 11.20 10.90 0 0 0
20/10/2025
11
 44,100 11.30 11.30 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |