CTCP Nhiệt điện Hải Phòng (hnd)

13.60
-0.30
(-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
(2024-08-20) 		0.20 1.47% 271,900 0 0
13.50
14
13.80
2 tháng
(2024-07-22) 		-0.20 -1.43% 750,900 -2,000 -0.0
13.20
14
13.80
3 tháng
(2024-06-21) 		-1.50 -9.80% 2,915,100 -2,000 -0.0
13.20
16
13.80
6 tháng
(2024-03-25) 		-0.30 -2.13% 4,013,000 3,700 0.1
13.20
16
13.80
12 tháng
(2023-09-25) 		0.63 4.77% 5,665,800 14,490 0.2
12.33
16
13.80
24 tháng
(2022-09-30) 		0.04 0.27% 10,973,679 -58,510 -0.8
10.17
16
13.80
36 tháng
(2021-10-05) 		-1.73 -11.16% 25,746,904 -2,920 0.3
10.17
16.79
13.80
60 tháng
(2019-10-16) 		3.60 35.31% 86,051,281 -654,300 -9.8
8.99
17.29
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
13.59
 87,912 13.59 13.59 13.44 0 0 0
16/09/2020
13.59
 129,508 13.44 13.66 13.37 0 0 0
15/09/2020
13.44
 64,220 13.44 13.51 13.29 0 5,000 -0.1
14/09/2020
13.44
 85,334 13.51 13.51 13.44 0 0 0
11/09/2020
13.51
 50,630 13.51 13.59 13.44 0 7,400 -0.1
10/09/2020
13.51
 59,770 13.51 13.66 13.44 0 0 0
09/09/2020
13.51
 48,820 13.51 13.51 13.29 0 0 0
08/09/2020
13.51
 63,699 13.44 13.51 13.22 0 0 0
07/09/2020
13.44
 73,588 13.74 13.74 13.37 0 5,600 -0.1
04/09/2020
13.74
 54,200 13.81 13.81 13.44 100 0 0.0
03/09/2020
13.81
 175,893 13.66 13.96 13.66 100 0 0.0
01/09/2020
13.66
 64,893 13.59 13.66 13.51 0 0 0
31/08/2020
13.59
 198,310 13.37 13.81 13.44 100 0 0.0
28/08/2020
13.37
 98,800 13.37 13.51 13.29 0 0 0
27/08/2020
13.37
 84,640 13.44 13.44 13.22 0 0 0
26/08/2020
13.44
 71,890 13.59 13.59 13.37 0 0 0
25/08/2020
13.59
 79,377 13.51 13.66 13.44 0 0 0
24/08/2020
13.51
 243,654 13.37 13.59 13.22 0 0 0
21/08/2020
13.37
 147,676 13.29 13.44 12.85 3,000 0 0.1
20/08/2020
13.29
 117,035 13.37 13.51 13.07 0 0 0
19/08/2020
13.37
 49,768 13.51 13.66 13.29 0 0 0
18/08/2020
13.51
 266,530 13.22 13.74 13.22 9,100 0 0.2
17/08/2020
13.22
 49,310 13.22 13.22 13.00 900 0 0.0
14/08/2020
13.22
 114,119 13.00 13.44 11.02 0 0 0
13/08/2020
13.00
 112,805 12.85 13.00 12.85 0 0 0
12/08/2020
12.85
 84,330 13.07 13.15 12.78 0 0 0
11/08/2020
13.07
 41,434 13.15 13.15 13.00 0 0 0
10/08/2020
13.15
 44,774 13.22 13.22 13.07 0 0 0
07/08/2020
13.22
 24,140 13.15 13.29 13.07 0 0 0
06/08/2020
13.15
 56,322 13.29 13.29 13.07 0 0 0
05/08/2020
13.29
 76,269 13.07 13.29 13.00 0 0 0
04/08/2020
13.07
 40,638 13.00 13.15 12.93 0 0 0
03/08/2020
13.00
 40,865 12.78 13.07 12.78 0 0 0
31/07/2020
12.78
 94,850 12.56 13.00 12.49 0 0 0
30/07/2020
12.56
 135,620 12.41 12.56 12.34 0 0 0
29/07/2020
12.41
 149,501 13.00 13.00 11.75 4,000 0 0.1
28/07/2020
13.00
 93,470 12.56 13.07 12.49 0 0 0
27/07/2020
12.56
 287,823 13.15 13.15 12.34 16,300 2,000 0.2
24/07/2020
13.15
 345,400 13.96 13.96 12.63 0 2,900 -0.1
23/07/2020
13.96
 89,200 13.88 13.96 13.66 0 0 0
22/07/2020
13.88
 69,565 13.81 14.10 13.81 0 0 0
21/07/2020
13.81
 81,800 13.81 13.96 13.59 1,000 0 0.0
20/07/2020
13.81
 71,647 14.25 14.25 13.74 0 0 0
17/07/2020
14.25
 196,825 13.81 14.25 13.59 50,700 0 1.0
16/07/2020
13.81
 190,000 13.96 14.03 13.74 0 0 0
15/07/2020
13.96
 144,355 14.18 14.32 13.96 2,900 0 0.1
14/07/2020
14.18
 906,647 13.07 14.18 13.22 0 0 0
13/07/2020
13.07
 126,610 13.22 13.37 13.07 0 0 0
10/07/2020
13.22
 90,326 13.29 13.29 13.00 0 0 0
09/07/2020
13.29
 165,300 13.15 13.29 13.07 0 0 0
08/07/2020
13.15
 78,620 13.07 13.15 12.85 0 0 0
07/07/2020
13.07
 144,925 13.22 13.37 12.93 0 0 0
06/07/2020
13.22
 151,933 12.85 13.22 12.85 0 0 0
03/07/2020
12.85
 42,415 12.85 12.93 12.78 0 0 0
02/07/2020
12.85
 47,310 12.93 12.93 12.71 0 0 0
01/07/2020
12.93
 64,111 12.56 12.93 12.49 0 0 0
30/06/2020
12.56
 121,100 12.56 12.85 12.41 0 0 0
29/06/2020
12.56
 263,165 13.07 13.07 12.34 0 25,000 -0.4
26/06/2020: Cổ tức tiền mặt tỉ lệ: 11%
26/06/2020
13.07
 136,363 12.93 13.51 12.93 0 0 0
25/06/2020
12.93
 150,820 13.00 13.07 12.72 0 0 0
24/06/2020
13.00
 127,847 13.34 13.41 13.00 0 0 0
23/06/2020
13.34
 762,408 12.72 13.48 12.65 33,000 0 0.6
22/06/2020
12.72
 90,151 12.72 12.79 12.58 1,000 0 0.0
19/06/2020
12.72
 135,668 12.65 12.79 12.51 0 0 0
18/06/2020
12.65
 142,995 12.44 12.86 12.44 0 0 0
17/06/2020
12.44
 106,000 12.31 12.44 12.24 0 0 0
16/06/2020
12.31
 71,900 12.17 12.37 12.17 0 0 0
15/06/2020
12.17
 87,551 12.24 12.31 11.82 0 0 0
12/06/2020
12.24
 171,068 12.24 12.44 11.75 0 0 0
11/06/2020
12.24
 388,661 12.44 12.72 12.17 0 0 0
10/06/2020
12.44
 198,440 12.37 12.51 12.24 0 0 0
09/06/2020
12.37
 337,380 12.72 12.72 12.37 1,000 0 0.0
08/06/2020
12.72
 165,954 12.65 12.79 12.58 1,000 0 0.0
05/06/2020
12.65
 222,842 12.51 12.93 12.44 0 0 0
04/06/2020
12.51
 194,792 12.37 12.51 12.24 0 0 0
03/06/2020
12.37
 107,800 12.31 12.44 12.24 0 9,000 -0.2
02/06/2020
12.31
 80,175 12.37 12.51 12.24 0 0 0
01/06/2020
12.37
 257,290 12.17 12.37 12.10 0 0 0
29/05/2020
12.17
 408,078 12.58 12.65 12.10 0 0 0
28/05/2020
12.58
 238,570 12.72 12.79 12.51 0 0 0
27/05/2020
12.72
 166,870 13.13 13.34 11.06 0 0 0
26/05/2020
13.13
 272,316 12.93 13.13 12.79 2,000 0 0.0
25/05/2020
12.93
 122,786 12.79 13.13 12.65 0 0 0
22/05/2020
12.79
 98,300 12.72 12.86 12.58 0 0 0
21/05/2020
12.72
 121,227 12.58 12.86 12.37 0 0 0
20/05/2020
12.58
 54,810 12.79 12.79 12.58 0 0 0
19/05/2020
12.79
 303,020 12.86 13.13 12.51 0 0 0
18/05/2020
12.86
 164,290 12.51 12.93 12.31 2,000 0 0.0
15/05/2020
12.51
 254,245 12.58 12.72 12.31 0 0 0
14/05/2020
12.58
 223,305 12.79 12.86 12.37 0 0 0
13/05/2020
12.79
 337,987 12.79 13.34 12.79 0 0 0
12/05/2020
12.79
 638,065 12.03 13.00 11.89 0 0 0
11/05/2020
12.03
 106,930 12.03 12.10 11.82 100 0 0.0
08/05/2020
12.03
 158,157 12.17 12.31 11.89 67,000 0 1.2
07/05/2020
12.17
 186,000 11.89 12.31 11.68 0 0 0
06/05/2020
11.89
 119,500 11.82 12.10 11.68 0 0 0
05/05/2020
11.82
 171,215 11.61 11.82 11.48 0 0 0
04/05/2020
11.61
 320,900 12.03 12.17 11.41 22,000 0 0.4
29/04/2020
12.03
 160,616 12.17 12.24 12.03 0 0 0
28/04/2020
12.17
 224,875 12.31 12.31 11.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |