CTCP Nhiệt điện Hải Phòng (hnd)

15.30
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
(2024-04-19) 		1.30 9.15% 455,300 -1,100 -0.0
14.20
15.60
15.50
2 tháng
(2024-03-19) 		1.40 9.93% 673,000 3,900 0.1
13.90
15.60
15.50
3 tháng
(2024-02-19) 		1.60 11.51% 908,300 3,900 0.1
13.70
15.60
15.50
6 tháng
(2023-11-20) 		2.52 19.37% 1,608,200 6,990 0.1
12.98
15.60
15.50
12 tháng
(2023-05-24) 		2.26 17.10% 5,014,558 23,790 0.3
12.33
15.60
15.50
24 tháng
(2022-05-30) 		1.30 9.18% 10,544,303 -75,210 -1.1
10.17
15.60
15.50
36 tháng
(2021-06-03) 		1.11 7.70% 29,300,293 28,280 0.9
10.17
16.79
15.50
60 tháng
(2019-06-14) 		7.30 89.04% 91,013,577 -2,118,000 -26.0
8
17.29
15.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
15.50
0.30
 5,200 15.20 15.50 15.10 0 0 0
#2 16/05/2024
15.20
0
 24,700 15.30 15.40 15 0 0 0
#3 15/05/2024
15.20
-0.20
 10,000 15.40 15.40 15.20 0 500 -0.0
#4 14/05/2024
15.40
-0.10
 17,600 15.30 15.40 15.10 0 0 0
#5 13/05/2024
15.50
0
 47,400 15.40 15.60 15.40 0 0 0
#6 10/05/2024
15.50
0
 33,300 15.60 15.60 15.30 0 0 0
#7 09/05/2024
15.50
-0.10
 17,400 15.50 15.70 15.50 0 0 0
#8 08/05/2024
15.60
0.20
 36,000 15.30 15.70 15.30 0 100 -0.0
#9 07/05/2024
15.40
0.20
 33,600 15.10 15.50 15.10 0 0 0
#10 06/05/2024
15.20
0.10
 31,400 15.10 15.30 15 0 500 -0.0
#11 03/05/2024
15.10
-0.20
 10,800 15.50 15.50 15.10 0 0 0
#12 02/05/2024
15.30
1
 97,700 14.20 15.50 14.10 0 0 0
#13 26/04/2024
14.30
-0.10
 6,500 14.50 14.50 14.30 0 0 0
#14 25/04/2024
14.40
-0.20
 10,000 14.60 14.60 14.40 0 0 0
#15 24/04/2024
14.60
0
 12,100 14.60 14.70 14.50 0 0 0
#16 23/04/2024
14.60
0.20
 22,400 14.80 14.80 14.40 0 0 0
#17 22/04/2024
14.40
0.20
 15,000 14.20 15.20 14.20 0 0 0
#18 19/04/2024
14.20
-0.20
 24,200 14.50 14.90 14.10 0 0 0
#19 17/04/2024
14.40
0.40
 41,100 15.30 15.30 14.30 5,000 0 0.1
#20 16/04/2024
14
-0.10
 9,400 14 14.10 13.90 0 0 0
#21 15/04/2024
14.10
-0.20
 8,200 14.10 14.10 14 0 0 0
#22 12/04/2024
14.30
0
 5,600 14.20 14.30 14.10 0 0 0
#23 11/04/2024
14.30
0
 2,800 14.30 14.30 14.20 0 0 0
#24 10/04/2024
14.30
-0.10
 9,300 14.40 14.40 14.20 0 0 0
#25 09/04/2024
14.40
0.30
 11,100 14.40 14.40 14.10 0 0 0
#26 08/04/2024
14.10
0
 5,400 14.20 14.20 14.10 0 0 0
#27 05/04/2024
14.10
-0.10
 3,300 14.20 14.20 14.10 0 0 0
#28 04/04/2024
14.20
-0.20
 2,900 14.30 14.30 14.20 0 0 0
#29 03/04/2024
14.40
0.10
 6,700 14.30 14.50 14.20 0 0 0
#30 02/04/2024
14.30
0.10
 8,300 14.20 14.40 14.20 0 0 0
#31 01/04/2024
14.20
-0.10
 10,100 14.30 14.30 14.20 0 0 0
#32 29/03/2024
14.30
0.30
 20,800 14 14.30 14 0 0 0
#33 28/03/2024
14
-0.10
 7,000 14 14 14 0 0 0
#34 27/03/2024
14.10
0.20
 13,800 14 14.10 13.90 0 0 0
#35 26/03/2024
13.90
-0.20
 14,300 13.90 14 13.90 0 100 -0.0
#36 25/03/2024
14.10
0.20
 3,500 13.90 14.10 14 0 0 0
#37 22/03/2024
13.90
-0.10
 9,800 14 14.20 13.90 0 0 0
#38 21/03/2024
14
-0.10
 11,300 14.10 14.10 13.80 0 0 0
#39 20/03/2024
14.10
0
 2,200 14.10 14.10 14 0 0 0
#40 19/03/2024
14.10
0.10
 10,800 14 14.10 13.90 100 0 0.0
#41 18/03/2024
14
0.10
 43,800 13.90 14.10 13.80 0 0 0
#42 15/03/2024
13.90
0
 1,900 13.90 14 13.80 0 0 0
#43 14/03/2024
13.90
0
 13,400 13.90 13.90 13.90 0 0 0
#44 13/03/2024
13.90
0
 7,600 13.90 13.90 13.80 0 0 0
#45 12/03/2024
13.90
0.10
 5,000 13.80 13.90 13.80 0 0 0
#46 11/03/2024
13.80
0
 13,400 13.80 13.80 13.80 0 0 0
#47 08/03/2024
13.80
-0.10
 1,600 13.90 13.90 13.80 0 0 0
#48 07/03/2024
13.90
0.10
 10,500 13.80 13.90 13.70 0 0 0
#49 06/03/2024
13.80
0
 14,600 13.80 13.80 13.70 0 0 0
#50 05/03/2024
13.80
0
 15,200 13.80 13.90 13.70 0 0 0
#51 04/03/2024
13.80
0
 22,200 13.80 13.80 13.70 0 0 0
#52 01/03/2024
13.80
0
 10,200 13.80 13.90 13.80 0 0 0
#53 29/02/2024
13.80
-0.10
 17,500 13.90 13.90 13.70 0 0 0
#54 28/02/2024
13.90
0.10
 7,000 13.80 13.90 13.70 0 0 0
#55 27/02/2024
13.80
0.10
 9,200 13.70 13.80 13.60 0 0 0
#56 26/02/2024
13.70
-0.10
 10,700 13.80 13.90 13.60 0 0 0
#57 23/02/2024
13.80
0
 5,700 13.80 13.80 13.70 0 0 0
#58 22/02/2024
13.80
0
 7,900 13.80 13.80 13.50 0 0 0
#59 21/02/2024
13.80
0
 3,900 13.80 13.90 13.80 0 0 0
#60 20/02/2024
13.80
-0.10
 6,500 13.90 13.90 13.80 0 0 0
#61 19/02/2024
13.90
0.10
 7,500 13.80 13.90 13.80 0 0 0
#62 16/02/2024
13.80
0.10
 7,800 13.70 13.80 13.70 0 0 0
#63 15/02/2024
13.70
0
 11,200 13.70 13.80 13.70 0 0 0
#64 07/02/2024
13.70
0
 6,100 13.70 13.70 13.60 0 0 0
#65 06/02/2024
13.70
0.10
 9,400 13.60 13.70 13.60 0 0 0
#66 05/02/2024
13.60
0
 5,300 13.60 13.60 13.50 0 0 0
#67 02/02/2024
13.60
0
 5,300 13.60 13.60 13.50 0 0 0
#68 01/02/2024
13.60
0
 4,100 13.60 13.60 13.50 0 0 0
#69 31/01/2024
13.60
0
 6,700 13.60 13.70 13.60 3,000 0 0.0
#70 30/01/2024
13.60
0
 3,000 13.60 13.70 13.60 0 0 0
#71 29/01/2024
13.60
0
 17,700 13.60 13.60 13.50 0 0 0
#72 26/01/2024
13.60
0
 19,800 13.60 13.70 13.50 0 0 0
#73 25/01/2024
13.60
0
 2,400 13.60 13.60 13.60 0 0 0
#74 24/01/2024
13.60
0
 3,800 13.60 13.70 13.60 0 0 0
#75 23/01/2024
13.60
0
 4,000 13.60 13.60 13.60 0 0 0
#76 22/01/2024
13.60
0
 13,000 13.60 13.70 13.50 0 0 0
#77 19/01/2024
13.60
0.10
 4,600 13.50 13.60 13.60 0 0 0
#78 18/01/2024
13.50
-0.20
 41,400 13.70 13.80 13.10 0 0 0
#79 17/01/2024
13.70
-0.10
 17,900 13.80 13.80 13.70 0 0 0
#80 16/01/2024
13.80
0.20
 10,400 13.60 13.80 13.60 0 0 0
#81 15/01/2024
13.60
-0.10
 9,400 13.70 13.80 13.60 0 0 0
#82 12/01/2024
13.70
0
 24,600 13.70 13.80 13.70 0 0 0
#83 11/01/2024
13.70
-0.05
 21,700 13.75 13.90 13.60 0 0 0
#84 10/01/2024
13.75
0.10
 19,600 13.65 13.75 13.65 0 0 0
#85 09/01/2024
13.65
-0.10
 14,800 13.75 13.75 13.65 0 0 0
#86 08/01/2024
13.75
0.29
 23,200 13.46 13.75 13.46 0 0 0
#87 05/01/2024
13.46
0.10
 17,400 13.36 13.56 13.46 0 0 0
#88 04/01/2024
13.36
-0.10
 14,200 13.46 13.56 13.36 0 0 0
#89 03/01/2024
13.46
0.10
 13,700 13.36 13.56 13.46 0 0 0
#90 02/01/2024
13.36
-0.10
 12,800 13.46 13.56 13.36 0 0 0
#91 29/12/2023
13.46
-0.10
 9,600 13.56 13.56 13.36 0 0 0
#92 28/12/2023
13.56
0.19
 3,000 13.36 13.56 13.46 0 0 0
#93 27/12/2023
13.36
0
 9,200 13.36 13.46 13.36 0 0 0
#94 26/12/2023
13.36
0.10
 5,200 13.27 13.46 13.27 0 0 0
#95 25/12/2023
13.27
0.10
 7,800 13.17 13.46 13.27 0 0 0
#96 22/12/2023
13.17
-0.09
 4,900 13.26 13.26 13.08 0 0 0
#97 21/12/2023
13.26
0.09
 5,400 13.17 13.26 13.08 0 0 0
#98 20/12/2023
13.17
0.19
 4,300 12.98 13.17 12.89 0 0 0
#99 19/12/2023
12.98
0
 22,100 12.98 13.08 12.98 0 0 0
#100 18/12/2023
12.98
-0.37
 37,400 13.36 13.36 12.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc