CTCP Nhiệt điện Hải Phòng (hnd)

13.80
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
(2024-08-19) 		0.20 1.47% 326,900 0 0
13.50
14
13.80
2 tháng
(2024-07-22) 		-0.20 -1.43% 749,800 -2,000 -0.0
13.20
14
13.80
3 tháng
(2024-06-20) 		-1 -6.76% 2,949,700 -2,000 -0.0
13.20
16
13.80
6 tháng
(2024-03-22) 		-0.10 -0.72% 4,021,700 3,700 0.1
13.20
16
13.80
12 tháng
(2023-09-25) 		0.63 4.77% 5,664,700 14,490 0.2
12.33
16
13.80
24 tháng
(2022-09-29) 		-0.05 -0.36% 10,991,379 -58,510 -0.8
10.17
16
13.80
36 tháng
(2021-10-04) 		-1.73 -11.16% 25,908,704 -3,020 0.3
10.17
16.79
13.80
60 tháng
(2019-10-15) 		3.73 37.10% 86,074,781 -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)
27/11/2023
12.98
 8,100 12.98 13.08 12.80 0 0 0
24/11/2023
12.98
 11,500 12.98 12.98 12.89 0 0 0
23/11/2023
12.98
 3,700 12.98 13.08 12.70 100 0 0.0
22/11/2023
12.98
 1,900 12.98 13.08 12.98 0 0 0
21/11/2023
12.98
 6,600 12.98 13.26 12.98 0 0 0
20/11/2023
12.98
 7,200 12.98 13.08 12.98 0 0 0
17/11/2023
12.98
 15,500 13.17 13.26 12.98 0 0 0
16/11/2023
13.17
 57,400 13.26 13.36 13.17 0 0 0
15/11/2023
13.26
 9,600 12.98 13.73 12.98 0 0 0
14/11/2023
12.98
 6,200 13.17 13.17 12.98 0 0 0
13/11/2023
13.17
 25,700 13.26 13.45 13.17 1,500 0 0.0
10/11/2023
13.26
 34,600 13.08 13.36 13.08 0 0 0
09/11/2023
13.08
 27,200 13.08 13.17 13.08 0 0 0
08/11/2023
13.08
 8,500 12.89 13.08 12.89 0 0 0
07/11/2023
12.89
 2,400 12.89 12.89 12.89 0 0 0
06/11/2023
12.89
 9,400 12.89 12.89 12.80 3,000 0 0.0
03/11/2023
12.89
 13,400 12.70 12.89 12.61 1,700 0 0.0
02/11/2023
12.70
 4,000 12.52 12.80 12.52 0 0 0
01/11/2023
12.52
 9,800 12.61 12.70 12.42 0 0 0
31/10/2023
12.61
 12,200 12.70 12.70 12.52 0 0 0
30/10/2023
12.70
 19,200 12.70 12.70 12.70 0 0 0
27/10/2023
12.70
 15,600 12.61 12.80 12.61 0 0 0
26/10/2023
12.61
 26,800 12.98 12.98 12.61 0 0 0
25/10/2023
12.98
 12,900 12.89 13.08 12.98 0 0 0
24/10/2023
12.89
 6,100 13.08 13.17 12.89 0 0 0
23/10/2023
13.08
 5,200 12.98 13.54 12.98 0 0 0
20/10/2023
12.98
 11,800 13.36 13.36 12.80 0 0 0
19/10/2023
13.36
 19,300 12.98 13.36 12.98 0 0 0
18/10/2023
12.98
 48,500 13.73 13.73 12.89 100 0 0.0
17/10/2023
13.73
 28,900 13.83 14.20 13.73 600 0 0.0
16/10/2023
13.83
 100,600 12.89 13.92 12.89 0 0 0
13/10/2023
12.89
 7,900 12.33 12.89 12.80 0 0 0
12/10/2023
12.33
 14,100 13.17 13.17 12.33 0 0 0
11/10/2023
13.17
 11,100 13.08 13.17 12.80 0 0 0
10/10/2023
13.08
 1,800 12.98 13.08 12.98 0 0 0
09/10/2023
12.98
 10,900 12.89 12.98 12.89 0 0 0
06/10/2023
12.89
 11,300 12.89 13.17 12.89 0 0 0
05/10/2023
12.89
 4,200 12.98 13.08 12.89 100 0 0.0
04/10/2023
12.98
 4,100 12.98 13.08 12.89 600 0 0.0
03/10/2023
12.98
 13,100 13.08 13.08 12.80 0 0 0
02/10/2023
13.08
 5,500 13.26 13.26 12.98 0 0 0
29/09/2023
13.26
 3,000 13.08 13.26 12.98 0 0 0
28/09/2023
13.08
 13,200 12.98 13.08 12.89 0 0 0
27/09/2023
12.98
 6,600 13.08 13.08 12.98 0 0 0
26/09/2023
13.08
 20,700 13.17 13.26 13.08 0 0 0
25/09/2023
13.17
 25,200 13.26 13.26 13.08 0 0 0
22/09/2023
13.26
 33,300 13.45 13.54 13.17 0 0 0
21/09/2023
13.45
 10,000 13.45 13.54 13.36 0 0 0
20/09/2023
13.45
 12,100 13.26 13.54 13.45 0 0 0
19/09/2023
13.26
 20,400 13.36 13.45 13.26 0 0 0
18/09/2023
13.36
 38,200 13.26 13.64 13.26 0 0 0
15/09/2023
13.26
 27,600 13.36 13.36 13.26 0 0 0
14/09/2023
13.36
 31,200 13.64 13.64 13.36 0 0 0
13/09/2023
13.64
 27,000 13.45 13.64 13.45 0 0 0
12/09/2023
13.45
 35,700 13.36 13.73 13.45 4,000 0 0.1
11/09/2023
13.36
 44,700 13.73 13.73 13.36 0 0 0
08/09/2023
13.73
 24,200 13.45 13.73 13.45 0 0 0
07/09/2023
13.45
 25,100 13.64 13.73 13.45 0 0 0
06/09/2023
13.64
 16,100 13.64 13.73 13.45 0 0 0
05/09/2023
13.64
 33,300 13.36 13.64 13.36 0 0 0
31/08/2023
13.36
 55,000 13.45 13.45 13.26 0 0 0
30/08/2023
13.45
 18,700 13.45 13.45 13.17 0 0 0
29/08/2023
13.45
 88,000 13.45 13.45 13.26 0 0 0
28/08/2023
13.45
 45,600 13.36 13.64 13.26 0 0 0
25/08/2023
13.36
 7,000 13.54 13.54 13.36 0 0 0
24/08/2023
13.54
 17,800 13.26 13.73 13.17 0 0 0
23/08/2023
13.26
 4,500 13.36 13.54 13.26 0 0 0
22/08/2023
13.36
 5,700 13.45 13.45 13.17 0 0 0
21/08/2023
13.45
 6,800 13.36 13.45 13.36 3,000 0 0.0
18/08/2023
13.36
 19,500 13.73 13.73 13.08 0 0 0
17/08/2023
13.73
 10,100 13.83 13.83 13.73 0 0 0
16/08/2023
13.83
 50,600 14.01 14.01 13.54 0 0 0
15/08/2023
14.01
 11,000 13.83 14.01 13.83 0 0 0
14/08/2023
13.83
 23,300 13.73 14.01 13.54 0 0 0
11/08/2023
13.73
 28,100 13.92 14.01 13.73 0 0 0
10/08/2023
13.92
 20,500 14.01 14.01 13.83 0 0 0
09/08/2023
14.01
 7,500 14.01 14.11 14.01 0 0 0
08/08/2023
14.01
 43,100 14.11 14.29 14.01 0 0 0
07/08/2023
14.11
 77,500 13.73 14.11 13.73 0 0 0
04/08/2023
13.73
 12,600 13.92 13.92 13.64 0 0 0
03/08/2023
13.92
 18,300 13.92 14.11 13.54 0 0 0
02/08/2023
13.92
 11,400 14.11 14.11 13.26 0 0 0
01/08/2023
14.11
 9,700 14.01 14.20 14.01 0 0 0
31/07/2023
14.01
 21,400 14.11 14.20 14.01 0 0 0
28/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2023
14.11
 36,000 14.01 14.20 14.01 0 0 0
27/07/2023
14.01
 45,700 14.10 14.10 13.92 1,600 0 0.0
26/07/2023
14.10
 15,400 14.10 14.10 14.01 0 0 0
25/07/2023
14.10
 18,100 14.10 14.10 13.92 0 0 0
24/07/2023
14.10
 24,600 14.01 14.10 14.01 0 0 0
21/07/2023
14.01
 17,100 14.01 14.01 13.92 0 0 0
20/07/2023
14.01
 33,800 14.01 14.01 13.83 0 0 0
19/07/2023
14.01
 15,500 14.01 14.10 13.83 0 0 0
18/07/2023
14.01
 7,200 14.19 14.19 14.01 0 0 0
17/07/2023
14.19
 86,400 14.01 14.19 13.83 0 0 0
14/07/2023
14.01
 53,900 13.92 14.01 13.83 0 0 0
13/07/2023
13.92
 99,300 14.37 14.37 13.92 0 0 0
12/07/2023
14.37
 14,200 14.37 14.46 14.37 0 0 0
11/07/2023
14.37
 37,700 14.28 14.46 14.28 0 0 0
10/07/2023
14.28
 59,700 14.10 14.28 14.01 0 0 0
07/07/2023
14.10
 25,500 14.10 14.19 13.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |