CTCP Nhiệt điện Hải Phòng (hnd)

13.20
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
(2024-10-09) 		-0.45 -3.27% 230,400 1,900 0.0
13
13.70
13.20
2 tháng
(2024-09-09) 		-0.55 -3.97% 405,400 1,900 0.0
13
13.75
13.20
3 tháng
(2024-08-12) 		-0.15 -1.12% 743,100 1,900 0.0
13
13.84
13.20
6 tháng
(2024-05-13) 		-2.13 -13.88% 3,804,200 1,300 0.0
13
15.82
13.20
12 tháng
(2023-11-14) 		0.36 2.80% 5,396,200 8,790 0.1
12.84
15.82
13.20
24 tháng
(2022-11-21) 		2.54 23.80% 10,480,333 -48,410 -0.6
10.58
15.82
13.20
36 tháng
(2021-11-24) 		-2.08 -13.60% 22,529,625 -12,710 0.1
10.06
16.52
13.20
60 tháng
(2019-12-05) 		3.91 42.02% 85,436,134 -667,000 -10.0
8.89
17.10
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2022
13.96
 76,800 13.71 14.29 13.79 0 0 0
15/06/2022
13.71
 42,300 13.79 14.04 13.71 0 0 0
14/06/2022
13.79
 50,200 13.71 13.96 13.63 0 0 0
13/06/2022
13.71
 36,800 13.96 14.04 13.38 0 0 0
10/06/2022
13.96
 24,900 14.20 14.29 13.96 0 0 0
09/06/2022
14.20
 59,500 14.29 14.37 14.20 0 0 0
08/06/2022
14.29
 60,400 14.04 14.37 14.04 0 0 0
07/06/2022
14.04
 22,300 13.87 14.04 13.79 0 0 0
06/06/2022
13.87
 23,400 13.87 14.12 13.87 0 0 0
03/06/2022
13.87
 14,400 13.96 13.96 13.71 0 0 0
02/06/2022
13.96
 31,900 14.04 14.04 13.71 0 6,800 -0.1
01/06/2022
14.04
 32,100 13.96 14.04 13.87 0 0 0
31/05/2022
13.96
 18,600 14.04 14.04 13.96 0 0 0
30/05/2022
14.04
 17,100 14.20 14.20 14.04 0 0 0
27/05/2022
14.20
 11,500 14.12 14.20 13.96 0 0 0
26/05/2022
14.12
 3,500 14.04 14.12 13.96 0 0 0
25/05/2022
14.04
 16,600 13.79 14.12 13.87 0 0 0
24/05/2022
13.79
 6,400 13.63 13.87 13.71 0 0 0
23/05/2022
13.63
 7,600 13.87 14.53 13.63 0 0 0
20/05/2022
13.87
 10,700 13.71 13.87 13.71 0 0 0
19/05/2022
13.71
 18,500 13.79 13.87 13.38 0 0 0
18/05/2022
13.79
 5,900 13.87 13.96 13.79 0 0 0
17/05/2022
13.87
 28,900 13.38 13.87 13.21 0 0 0
16/05/2022
13.38
 12,500 13.38 14.04 13.21 0 0 0
13/05/2022
13.38
 107,600 14.04 14.20 13.13 0 5,000 -0.1
12/05/2022
14.04
 36,900 14.45 14.45 14.04 0 0 0
11/05/2022
14.45
 19,200 14.53 14.95 14.29 0 0 0
10/05/2022
14.53
 18,800 14.45 14.70 14.29 0 0 0
09/05/2022
14.45
 51,000 14.86 14.86 14.37 0 0 0
06/05/2022
14.86
 16,000 15.03 15.03 14.78 0 0 0
05/05/2022
15.03
 42,500 14.86 15.11 14.86 0 0 0
04/05/2022
14.86
 63,700 14.86 15.28 14.86 0 3,700 -0.1
29/04/2022
14.86
 23,603 14.70 14.86 14.45 0 0 0
28/04/2022
14.70
 18,700 14.53 14.78 14.62 0 0 0
27/04/2022
14.53
 17,600 14.53 15.11 14.29 0 0 0
26/04/2022
14.53
 57,510 14.37 14.70 14.20 0 0 0
25/04/2022
14.37
 85,200 15.11 15.11 14.12 100 0 0.0
22/04/2022
15.11
 66,900 15.03 15.20 14.70 0 0 0
21/04/2022
15.03
 94,700 15.03 15.11 14.86 0 0 0
20/04/2022
15.03
 153,000 15.36 15.44 15.03 0 0 0
19/04/2022
15.36
 66,600 15.69 15.86 15.36 0 0 0
18/04/2022
15.69
 179,200 15.44 15.94 15.53 0 0 0
15/04/2022
15.44
 69,100 15.11 15.53 15.11 0 0 0
14/04/2022
15.11
 73,400 15.03 15.36 15.03 0 0 0
13/04/2022
15.03
 121,600 15.28 15.36 14.95 0 0 0
12/04/2022
15.28
 116,152 15.69 15.69 15.11 0 0 0
08/04/2022
15.69
 62,300 15.69 15.69 15.53 0 0 0
07/04/2022
15.69
 34,500 15.61 15.69 15.36 300 0 0.0
06/04/2022
15.61
 16,101 15.53 15.69 15.36 0 0 0
05/04/2022
15.53
 40,202 15.61 15.86 15.36 0 0 0
04/04/2022
15.61
 187,600 15.28 15.69 15.36 0 3,400 -0.1
01/04/2022
15.28
 157,091 15.69 15.69 15.28 200 0 0.0
31/03/2022
15.69
 144,501 16.10 16.10 15.53 0 0 0
30/03/2022
16.10
 27,900 16.10 16.10 15.86 0 0 0
29/03/2022
16.10
 48,587 16.02 16.10 15.86 0 0 0
28/03/2022
16.02
 16,100 16.10 16.10 15.86 0 0 0
25/03/2022
16.10
 20,500 16.10 16.10 15.94 0 100 -0.0
24/03/2022
16.10
 27,000 16.10 16.19 15.86 0 0 0
23/03/2022
16.10
 37,911 16.10 16.10 15.94 0 0 0
22/03/2022
16.10
 31,300 16.10 16.10 15.94 0 0 0
21/03/2022
16.10
 15,300 16.10 16.10 15.94 0 900 -0.0
18/03/2022
16.10
 18,000 16.10 16.19 15.94 0 2,100 -0.0
17/03/2022
16.10
 15,035 16.27 16.27 16.02 0 1,000 -0.0
16/03/2022
16.27
 12,800 16.19 16.35 15.94 0 0 0
15/03/2022
16.19
 24,391 16.27 16.52 16.19 0 0 0
14/03/2022
16.27
 53,600 16.27 16.35 16.19 0 1,900 -0.0
11/03/2022
16.27
 45,900 16.19 16.35 16.02 0 0 0
10/03/2022
16.19
 33,710 15.94 16.27 15.94 0 0 0
09/03/2022
15.94
 65,700 16.02 16.02 15.86 0 0 0
08/03/2022
16.02
 36,200 16.02 16.10 15.94 0 0 0
07/03/2022
16.02
 18,500 16.02 16.10 15.86 0 0 0
04/03/2022
16.02
 39,622 15.86 16.19 15.86 0 0 0
03/03/2022
15.86
 44,600 16.02 16.10 15.77 0 0 0
02/03/2022
16.02
 48,927 16.02 16.02 15.69 0 0 0
01/03/2022
16.02
 73,300 16.02 16.10 15.94 0 0 0
28/02/2022
16.02
 63,700 16.35 16.35 16.02 0 0 0
25/02/2022
16.35
 21,600 16.19 16.35 16.02 0 0 0
24/02/2022
16.19
 70,200 16.35 16.52 15.77 0 0 0
23/02/2022
16.35
 24,310 16.19 16.52 16.27 0 0 0
22/02/2022
16.19
 53,101 16.52 16.52 16.19 0 0 0
21/02/2022
16.52
 63,100 16.27 16.52 16.27 0 0 0
18/02/2022
16.27
 19,600 16.19 16.43 16.27 0 0 0
17/02/2022
16.19
 50,299 16.43 16.52 16.10 0 0 0
16/02/2022
16.43
 57,600 16.52 16.68 16.43 0 0 0
15/02/2022
16.52
 57,704 16.35 16.52 16.27 0 0 0
14/02/2022
16.35
 32,300 16.52 16.68 16.27 0 0 0
11/02/2022
16.52
 220,200 16.19 16.68 16.10 3,000 1,000 0.0
10/02/2022
16.19
 69,800 16.10 16.19 16.02 0 3,200 -0.1
09/02/2022
16.10
 30,617 16.19 16.43 15.94 100 0 0.0
08/02/2022
16.19
 89,733 15.94 16.52 15.94 700 0 0.0
07/02/2022
15.94
 91,831 15.69 15.94 15.69 0 1,500 -0.0
28/01/2022
15.69
 17,800 15.77 15.77 15.61 0 0 0
27/01/2022
15.77
 52,600 15.61 15.77 15.61 0 2,500 -0.0
26/01/2022
15.61
 29,830 15.61 15.77 15.53 0 0 0
25/01/2022
15.61
 36,000 15.53 15.61 15.53 100 0 0.0
24/01/2022
15.53
 58,430 15.69 15.77 15.53 0 0 0
21/01/2022
15.69
 56,500 15.61 15.77 15.61 0 0 0
20/01/2022
15.61
 25,800 15.44 15.61 15.44 0 0 0
19/01/2022
15.44
 35,300 15.53 15.69 15.36 0 0 0
18/01/2022
15.53
 71,600 15.53 15.61 15.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |