CTCP Nhiệt điện Hải Phòng (hnd)

13.70
-0.10
(-0.72%)
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) 		0.10 0.74% 323,000 0 0
13.50
14
13.70
2 tháng
(2024-07-18) 		-0.70 -4.86% 810,700 -2,000 -0.0
13.20
14.40
13.70
3 tháng
(2024-06-18) 		-1.20 -8.05% 2,994,500 -2,000 -0.0
13.20
16
13.70
6 tháng
(2024-03-20) 		-0.40 -2.84% 4,031,300 3,700 0.1
13.20
16
13.70
12 tháng
(2023-09-22) 		0.44 3.28% 5,694,100 14,490 0.2
12.33
16
13.70
24 tháng
(2022-09-27) 		-0.24 -1.71% 11,015,929 -58,510 -0.8
10.17
16
13.70
36 tháng
(2021-10-04) 		-1.83 -11.80% 25,904,804 -3,020 0.3
10.17
16.79
13.70
60 tháng
(2019-10-14) 		4.03 41.74% 86,071,781 -654,300 -9.8
8.99
17.29
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
13.70
 14,100 13.70 13.90 13.70 0 0 0
13/09/2024
13.80
 1,300 13.80 13.80 13.80 0 0 0
12/09/2024
13.70
 5,000 13.70 13.70 13.70 0 0 0
11/09/2024
13.70
 18,000 13.70 13.80 13.70 0 0 0
10/09/2024
13.70
 34,900 13.80 13.80 13.70 0 0 0
09/09/2024
13.90
 1,900 14 14 13.90 0 0 0
06/09/2024
13.90
 1,200 14 14 13.90 0 0 0
05/09/2024
14
 11,600 13.90 14 13.90 0 0 0
04/09/2024
13.90
 5,500 13.70 13.90 13.70 0 0 0
30/08/2024
13.90
 49,900 13.70 14 13.70 0 0 0
29/08/2024
13.70
 7,500 13.70 13.80 13.70 0 0 0
28/08/2024
13.70
 8,500 13.70 14.50 13.70 0 0 0
27/08/2024
13.80
 17,100 13.60 13.80 13.60 0 0 0
26/08/2024
13.60
 29,500 13.60 13.80 13.50 0 0 0
23/08/2024
13.60
 16,100 13.60 13.70 13.50 0 0 0
22/08/2024
13.50
 9,500 13.60 13.70 13.40 0 0 0
21/08/2024
13.60
 28,100 13.60 13.60 13.50 0 0 0
20/08/2024
13.60
 7,200 13.60 13.70 13.50 0 0 0
19/08/2024
13.60
 56,100 13.50 13.60 13.30 0 0 0
16/08/2024
13.60
 22,900 13.60 13.60 13.40 0 0 0
15/08/2024
13.50
 12,900 13.50 13.60 13.50 0 0 0
14/08/2024
13.60
 30,500 13.60 13.60 13.40 0 0 0
13/08/2024
13.50
 3,900 13.50 13.60 13.40 0 0 0
12/08/2024
13.50
 19,700 13.80 13.80 13.40 0 0 0
09/08/2024
13.60
 16,100 13.60 13.70 13.60 0 0 0
08/08/2024
13.60
 6,900 13.60 13.60 13.10 0 0 0
07/08/2024
13.60
 6,800 13.70 13.70 13.40 0 0 0
06/08/2024
13.50
 14,100 13.40 13.50 13.40 0 0 0
05/08/2024
13.20
 52,100 13.70 13.70 13.20 0 0 0
02/08/2024
13.70
 23,100 13.80 13.80 13.70 0 0 0
01/08/2024
13.80
 40,200 14.10 14.10 13.60 0 2,000 -0.0
31/07/2024
14
 17,800 13.90 14.10 13.90 0 0 0
30/07/2024
14
 20,300 14 14.10 13.90 0 0 0
29/07/2024
14
 3,600 14 14.10 14 0 0 0
26/07/2024
14
 14,100 14 14.10 13.90 0 0 0
25/07/2024
14
 12,300 13.90 14 13.80 0 0 0
24/07/2024
14
 21,400 14 14 13.80 0 0 0
23/07/2024
13.90
 25,500 14.10 14.20 13.90 0 0 0
22/07/2024
14
 58,700 14.30 14.30 13.90 0 0 0
19/07/2024
14.30
 33,700 14.40 14.40 14.30 0 0 0
18/07/2024
14.40
 31,100 14.50 14.50 14.30 0 0 0
17/07/2024
14.30
 111,100 14.90 14.90 14.30 0 0 0
16/07/2024
14.70
 33,400 14.90 15 14.70 0 0 0
15/07/2024
15
 26,300 14.90 15 14.80 0 0 0
12/07/2024
14.70
 35,200 14.70 14.90 14.70 0 0 0
11/07/2024
14.70
 76,900 14.90 15 14.70 0 0 0
10/07/2024
14.80
 60,500 14.90 15 14.80 0 0 0
09/07/2024
14.90
 62,600 14.90 15.10 14.80 0 0 0
08/07/2024
14.80
 50,500 14.90 14.90 14.80 0 0 0
05/07/2024
14.90
 73,800 15 15.10 14.80 0 0 0
04/07/2024
15.10
 67,000 14.90 15.50 14.90 0 0 0
03/07/2024
14.90
 97,700 15 15 14.80 0 0 0
02/07/2024
15
 77,900 15.10 15.10 14.60 0 0 0
01/07/2024
15
 103,500 15.30 15.30 14.90 0 0 0
28/06/2024
15.30
 68,100 15.10 15.80 15.10 0 0 0
27/06/2024
15.60
 85,400 15.90 15.90 15.60 0 0 0
26/06/2024
16
 223,000 15.60 16 15.50 0 0 0
25/06/2024
15.60
 139,600 15.70 15.90 15.50 0 0 0
24/06/2024
15.60
 509,100 15.30 16.50 15.30 0 0 0
21/06/2024
15.30
 197,800 15 15.60 14.90 0 0 0
20/06/2024
14.80
 35,700 14.90 17 14.80 0 0 0
19/06/2024
14.80
 36,100 14.80 14.90 14.80 0 0 0
18/06/2024
14.90
 12,600 15 15 14.80 0 0 0
17/06/2024
14.90
 1,100 15 15 14.80 0 0 0
14/06/2024
15
 14,000 15 15 14.90 0 0 0
13/06/2024
14.70
 41,600 14.90 15.20 14.70 0 0 0
12/06/2024
14.90
 44,400 15.10 15.10 14.60 0 0 0
11/06/2024
15
 24,500 15.20 15.30 15 0 0 0
10/06/2024
15
 17,000 15.20 15.20 15 0 0 0
07/06/2024
15
 12,000 15 15.30 15 0 0 0
06/06/2024
15.40
 3,200 15.50 15.50 15.20 0 0 0
05/06/2024
15.50
 7,500 15.50 15.50 15.40 0 0 0
04/06/2024
15.50
 6,800 15.50 15.50 15.30 0 0 0
03/06/2024
15.30
 49,600 15.30 15.50 15.30 0 0 0
31/05/2024
15.30
 30,500 15.20 15.50 15.20 0 0 0
30/05/2024
15.10
 32,200 15.10 15.20 15 0 0 0
29/05/2024
15.30
 15,200 15.10 15.40 15.10 2,000 0 0.0
28/05/2024
15.20
 4,100 15.20 15.30 15.10 0 0 0
27/05/2024
15.20
 9,500 15.10 15.30 15.10 0 0 0
24/05/2024
15.10
 7,000 15.10 15.20 15.10 0 0 0
23/05/2024
15.30
 9,600 15.20 15.30 15 0 0 0
22/05/2024
15.40
 4,100 15.20 15.40 15.20 0 0 0
21/05/2024
15.20
 23,500 15.20 15.30 15.10 0 0 0
20/05/2024
15.30
 17,200 15.30 15.30 15.20 0 100 -0.0
17/05/2024
15.50
 5,200 15.20 15.50 15.10 0 0 0
16/05/2024
15.20
 24,700 15.30 15.40 15 0 0 0
15/05/2024
15.20
 10,000 15.40 15.40 15.20 0 500 -0.0
14/05/2024
15.40
 17,600 15.30 15.40 15.10 0 0 0
13/05/2024
15.50
 47,400 15.40 15.60 15.40 0 0 0
10/05/2024
15.50
 33,300 15.60 15.60 15.30 0 0 0
09/05/2024
15.50
 17,400 15.50 15.70 15.50 0 0 0
08/05/2024
15.60
 36,000 15.30 15.70 15.30 0 100 -0.0
07/05/2024
15.40
 33,600 15.10 15.50 15.10 0 0 0
06/05/2024
15.20
 31,400 15.10 15.30 15 0 500 -0.0
03/05/2024
15.10
 10,800 15.50 15.50 15.10 0 0 0
02/05/2024
15.30
 97,700 14.20 15.50 14.10 0 0 0
26/04/2024
14.30
 6,500 14.50 14.50 14.30 0 0 0
25/04/2024
14.40
 10,000 14.60 14.60 14.40 0 0 0
24/04/2024
14.60
 12,100 14.60 14.70 14.50 0 0 0
23/04/2024
14.60
 22,400 14.80 14.80 14.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |