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
(2024-08-21) 		0 0% 274,600 0 0
13.50
14
13.60
2 tháng
(2024-07-22) 		-0.40 -2.86% 760,800 -2,000 -0.0
13.20
14
13.60
3 tháng
(2024-06-24) 		-2 -12.82% 2,727,200 -2,000 -0.0
13.20
16
13.60
6 tháng
(2024-03-25) 		-0.50 -3.55% 4,022,900 3,700 0.1
13.20
16
13.60
12 tháng
(2023-09-26) 		0.52 3.99% 5,650,500 14,490 0.2
12.33
16
13.60
24 tháng
(2022-10-03) 		0.10 0.74% 10,949,579 -58,510 -0.8
10.17
16
13.60
36 tháng
(2021-10-06) 		-2.02 -12.91% 25,676,366 -3,020 0.3
10.17
16.79
13.60
60 tháng
(2019-10-17) 		3.53 35.11% 85,974,613 -654,400 -9.8
8.99
17.29
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
15.53
 60,300 15.62 15.70 15.45 100 0 0.0
25/11/2021
15.62
 66,601 15.45 15.70 15.45 0 0 0
24/11/2021
15.45
 187,600 15.62 16.28 15.45 300 0 0.0
23/11/2021
15.62
 49,702 15.45 15.70 14.95 0 0 0
22/11/2021
15.45
 151,600 15.70 15.78 15.03 100 10,000 -0.2
19/11/2021
15.70
 166,516 16.37 16.37 13.95 0 0 0
18/11/2021
16.37
 95,230 16.28 16.70 13.95 10,000 200 0.2
17/11/2021
16.28
 151,105 16.70 16.70 16.28 10,000 5,000 0.1
16/11/2021
16.70
 183,800 16.79 17.20 16.62 0 0 0
15/11/2021
16.79
 615,501 15.95 17.12 15.95 0 1,100 -0.0
12/11/2021
15.95
 373,246 15.62 15.95 15.62 800 0 0.0
11/11/2021
15.62
 270,000 15.37 15.78 15.37 0 0 0
10/11/2021
15.37
 83,500 15.28 15.45 15.12 0 1,100 -0.0
09/11/2021
15.28
 37,301 15.37 15.37 15.20 100 0 0.0
08/11/2021
15.37
 63,100 15.28 15.62 15.20 0 0 0
05/11/2021
15.28
 72,900 15.28 15.28 15.12 0 0 0
04/11/2021
15.28
 34,939 15.20 15.28 15.12 100 0 0.0
03/11/2021
15.20
 47,901 15.37 15.37 15.12 100 0 0.0
02/11/2021
15.37
 54,400 15.53 15.53 15.20 0 0 0
01/11/2021
15.53
 67,100 15.28 15.70 15.28 0 0 0
29/10/2021
15.28
 60,800 15.12 15.28 15.12 0 0 0
28/10/2021
15.12
 48,800 15.20 15.20 15.12 0 10 -0.0
27/10/2021
15.20
 56,000 15.12 15.20 15.03 0 0 0
26/10/2021
15.12
 24,300 15.12 15.20 15.12 0 0 0
25/10/2021
15.12
 24,700 15.12 15.20 15.12 0 0 0
22/10/2021
15.12
 47,800 15.12 15.28 15.12 0 0 0
21/10/2021
15.12
 34,000 15.20 15.20 15.03 100 0 0.0
20/10/2021
15.20
 35,300 15.28 15.45 15.12 0 0 0
19/10/2021
15.28
 39,100 15.12 15.28 15.03 0 0 0
18/10/2021
15.12
 57,500 15.20 15.20 15.12 0 0 0
15/10/2021
15.20
 91,900 15.28 15.28 15.12 5,000 0 0.1
14/10/2021
15.28
 41,000 15.20 15.37 15.20 0 0 0
13/10/2021
15.20
 59,100 15.28 15.28 15.03 0 0 0
12/10/2021
15.28
 68,300 15.37 15.37 15.20 200 0 0.0
11/10/2021
15.37
 49,100 15.62 15.62 15.37 2,500 0 0.0
08/10/2021
15.62
 47,100 15.70 15.78 15.53 0 0 0
07/10/2021
15.70
 77,900 15.62 15.78 15.53 0 0 0
06/10/2021
15.62
 81,500 15.53 15.62 15.53 0 0 0
05/10/2021
15.53
 80,438 15.53 15.70 15.53 100 0 0.0
04/10/2021
15.53
 162,900 15.28 16.03 15.12 0 100 -0.0
01/10/2021
15.28
 6,900 15.45 15.45 15.20 0 0 0
30/09/2021
15.45
 31,000 15.70 15.87 15.45 0 0 0
29/09/2021
15.70
 210,000 15.20 15.78 14.95 0 0 0
28/09/2021
15.20
 69,600 15.12 15.20 14.86 0 0 0
27/09/2021
15.12
 86,303 15.20 15.28 15.03 100 0 0.0
24/09/2021
15.20
 24,801 15.20 15.20 15.12 0 0 0
23/09/2021
15.20
 35,400 15.28 15.37 15.03 0 0 0
22/09/2021
15.28
 37,137 15.12 15.37 15.03 0 0 0
21/09/2021
15.12
 77,910 15.20 15.20 14.86 200 0 0.0
20/09/2021
15.20
 68,610 15.37 15.53 15.20 100 0 0.0
17/09/2021
15.37
 62,900 15.03 15.37 14.95 0 200 -0.0
16/09/2021
15.03
 63,062 15.12 15.28 14.95 0 0 0
15/09/2021
15.12
 57,500 15.12 15.12 14.86 0 0 0
14/09/2021
15.12
 97,600 15.20 15.28 15.03 300 0 0.0
13/09/2021
15.20
 88,100 15.12 15.53 15.12 0 0 0
10/09/2021
15.12
 79,700 15.53 15.70 15.03 0 0 0
09/09/2021
15.53
 120,100 15.45 15.53 15.03 0 0 0
08/09/2021
15.45
 94,621 15.70 15.70 15.45 1,200 0 0.0
07/09/2021
15.70
 218,076 15.95 16.28 15.62 0 0 0
06/09/2021
15.95
 339,500 15.95 15.95 15.70 0 0 0
01/09/2021
15.95
 157,600 15.87 16.03 15.62 0 2,800 -0.1
31/08/2021
15.87
 144,000 16.03 16.37 15.87 0 1,600 -0.0
30/08/2021
16.03
 587,551 15.12 16.28 15.03 0 200 -0.0
27/08/2021
15.12
 178,900 14.78 15.20 14.53 0 0 0
26/08/2021
14.78
 36,400 14.86 14.86 14.70 0 0 0
25/08/2021
14.86
 34,200 14.78 14.95 14.61 0 0 0
24/08/2021
14.78
 94,108 14.70 15.03 14.61 0 0 0
23/08/2021
14.70
 73,200 15.12 15.20 14.70 500 0 0.0
20/08/2021
15.12
 109,100 15.20 15.37 15.03 400 1,000 -0.0
19/08/2021
15.20
 108,800 15.20 15.28 15.03 2,800 0 0.1
18/08/2021
15.20
 49,900 15.20 15.20 15.03 0 0 0
17/08/2021
15.20
 127,500 14.86 15.45 14.78 500 0 0.0
16/08/2021
14.86
 76,600 14.53 14.86 14.53 0 0 0
13/08/2021
14.53
 46,400 14.61 14.78 14.53 0 0 0
12/08/2021
14.61
 41,100 14.61 14.70 14.61 0 0 0
11/08/2021
14.61
 21,201 14.70 14.86 14.53 6,800 0 0.1
10/08/2021
14.70
 80,400 14.36 14.78 14.36 100 0 0.0
09/08/2021
14.36
 35,700 14.28 14.45 14.20 600 0 0.0
06/08/2021
14.28
 25,500 14.36 14.45 14.28 7,000 0 0.1
05/08/2021
14.36
 17,500 14.36 14.45 14.20 0 0 0
04/08/2021
14.36
 14,500 14.28 14.36 14.20 0 0 0
03/08/2021
14.28
 10,800 14.28 14.28 14.20 200 0 0.0
02/08/2021
14.28
 11,000 14.36 14.45 14.20 0 0 0
30/07/2021
14.36
 9,500 14.45 14.45 14.36 100 0 0.0
29/07/2021
14.45
 14,000 14.28 14.45 14.36 100 0 0.0
28/07/2021
14.28
 11,134 14.45 14.61 14.28 100 0 0.0
27/07/2021
14.45
 29,400 14.36 14.53 14.28 100 0 0.0
26/07/2021
14.36
 10,800 14.53 14.61 14.20 0 0 0
23/07/2021
14.53
 46,100 14.78 14.95 14.45 0 0 0
22/07/2021
14.78
 88,703 14.20 14.78 14.36 1,000 0 0.0
21/07/2021
14.20
 30,300 14.03 14.28 14.03 1,100 0 0.0
20/07/2021
14.03
 23,600 14.03 14.03 13.78 100 0 0.0
19/07/2021
14.03
 45,700 14.11 14.20 14.03 4,500 600 0.1
16/07/2021
14.11
 47,400 14.28 14.36 14.11 200 0 0.0
15/07/2021
14.28
 40,409 14.28 14.28 14.03 100 0 0.0
14/07/2021
14.28
 27,051 14.45 14.45 14.28 200 0 0.0
13/07/2021
14.45
 25,700 14.11 14.53 14.28 0 0 0
12/07/2021
14.11
 110,200 14.53 14.53 14.03 300 0 0.0
09/07/2021
14.53
 55,100 14.45 14.53 14.28 0 0 0
08/07/2021
14.45
 34,600 14.53 14.61 14.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |