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)
05/02/2021
14.66
 105,919 14.52 14.74 14.37 0 0 0
04/02/2021
14.52
 170,600 14.59 14.66 14.14 100 0 0.0
03/02/2021
14.59
 228,900 14.37 14.59 14.37 200 0 0.0
02/02/2021
14.37
 163,908 14.14 14.44 14.14 300 500 -0.0
01/02/2021
14.14
 63,200 14.37 14.66 13.99 0 0 0
29/01/2021
14.37
 113,411 13.85 14.59 13.25 0 0 0
28/01/2021
13.85
 410,905 15.11 15.11 13.25 0 0 0
27/01/2021
15.11
 208,410 15.63 15.86 14.96 0 0 0
26/01/2021
15.63
 171,500 15.86 15.86 15.33 6,200 0 0.1
25/01/2021
15.86
 153,933 16.08 16.23 15.63 1,000 0 0.0
22/01/2021
16.08
 312,600 16.60 16.60 16.00 200 0 0.0
21/01/2021
16.60
 270,500 16.30 16.60 16.30 0 0 0
20/01/2021
16.30
 277,241 16.38 16.75 15.63 800 0 0.0
19/01/2021
16.38
 997,715 15.19 16.38 14.22 100 500 -0.0
18/01/2021
15.19
 146,357 15.11 15.26 14.89 0 0 0
15/01/2021
15.11
 266,514 15.33 15.48 15.11 1,500 0 0.0
14/01/2021
15.33
 86,241 15.41 15.63 15.26 0 100 -0.0
13/01/2021
15.41
 148,023 15.56 15.63 15.26 0 200 -0.0
12/01/2021
15.56
 98,235 15.41 15.63 15.33 0 0 0
11/01/2021
15.41
 133,400 15.48 15.78 15.33 0 0 0
08/01/2021
15.48
 198,100 15.19 15.71 14.89 0 0 0
07/01/2021
15.19
 66,900 15.19 15.26 14.89 0 0 0
06/01/2021
15.19
 374,540 14.81 15.63 14.74 700 81,400 -1.6
05/01/2021
14.81
 300,110 14.52 15.11 14.52 0 0 0
04/01/2021
14.52
 163,900 14.14 14.52 14.14 3,000 0 0.1
31/12/2020
14.14
 82,700 14.29 14.44 14.14 900 0 0.0
30/12/2020
14.29
 298,122 13.92 14.52 13.92 0 100 -0.0
29/12/2020
13.92
 105,122 13.85 13.99 13.85 0 100 -0.0
28/12/2020
13.85
 74,500 13.92 14.07 13.70 0 0 0
25/12/2020
13.92
 72,800 13.85 13.92 13.77 0 0 0
24/12/2020: Cổ tức tiền mặt tỉ lệ: 2.5%
24/12/2020
13.85
 70,900 13.81 13.92 13.62 0 0 0
23/12/2020
13.81
 94,729 13.81 13.96 13.74 0 0 0
22/12/2020
13.81
 57,830 13.81 13.88 13.66 200 0 0.0
21/12/2020
13.81
 142,717 13.88 13.96 13.66 0 400 -0.0
18/12/2020
13.88
 39,932 13.74 13.88 13.74 10 0 0.0
17/12/2020
13.74
 223,613 13.81 14.03 13.66 0 0 0
16/12/2020
13.81
 61,326 13.59 13.81 13.59 0 0 0
15/12/2020
13.59
 113,520 13.66 13.66 13.51 0 600 -0.0
14/12/2020
13.66
 128,564 13.59 13.74 13.51 0 0 0
11/12/2020
13.59
 101,927 13.44 13.59 13.37 0 0 0
10/12/2020
13.44
 104,970 14.03 14.03 13.44 0 0 0
09/12/2020
14.03
 82,800 14.18 14.18 13.96 0 0 0
08/12/2020
14.18
 355,297 13.74 14.32 13.74 600 0 0.0
07/12/2020
13.74
 115,525 13.74 13.81 13.59 0 0 0
04/12/2020
13.74
 47,337 13.81 13.81 13.66 0 0 0
03/12/2020
13.81
 84,600 13.81 13.88 13.59 0 0 0
02/12/2020
13.81
 171,600 13.29 13.88 13.22 0 0 0
01/12/2020
13.29
 93,140 13.22 13.37 13.15 0 5,000 -0.1
30/11/2020
13.22
 21,700 13.22 13.29 13.07 0 5,000 -0.1
27/11/2020
13.22
 72,300 13.22 13.29 13.15 0 0 0
26/11/2020
13.22
 48,500 13.22 13.29 13.15 0 0 0
25/11/2020
13.22
 19,700 13.22 13.22 13.15 0 0 0
24/11/2020
13.22
 87,800 13.22 13.29 13.07 3,000 0 0
23/11/2020
13.22
 34,800 13.22 13.29 13.15 0 0 0
20/11/2020
13.22
 14,691 13.15 13.22 13.07 0 0 0
19/11/2020
13.15
 80,740 13.15 13.22 13.07 1,500 0 0.0
18/11/2020
13.15
 125,550 13.22 13.22 13.07 0 0 0
17/11/2020
13.22
 47,700 13.15 13.22 13.07 0 0 0
16/11/2020
13.15
 29,196 13.22 13.29 13.15 0 0 0
13/11/2020
13.22
 23,223 13.15 13.22 13.15 5,000 0 0.1
12/11/2020
13.15
 15,160 13.22 13.29 13.15 0 0 0
11/11/2020
13.22
 32,078 13.15 13.22 13.15 0 0 0
10/11/2020
13.15
 54,280 13.15 13.29 13.15 5,000 0 0.1
09/11/2020
13.15
 61,147 13.00 13.15 11.09 10 0 0.0
06/11/2020
13.00
 75,903 13.00 13.07 12.93 0 0 0
05/11/2020
13.00
 22,910 13.00 13.07 12.93 0 0 0
04/11/2020
13.00
 18,600 13.00 13.15 12.85 0 0 0
03/11/2020
13.00
 59,000 12.78 13.00 12.78 0 0 0
02/11/2020
12.78
 18,500 12.78 12.85 12.71 0 0 0
30/10/2020
12.78
 78,739 12.85 13.00 12.49 0 0 0
29/10/2020
12.85
 65,400 12.93 12.93 12.71 0 0 0
28/10/2020
12.93
 23,537 13.07 13.15 12.85 0 0 0
27/10/2020
13.07
 61,100 13.15 13.22 13.07 0 0 0
26/10/2020
13.15
 52,060 13.29 13.29 13.15 3,400 0 0.1
23/10/2020
13.29
 87,927 13.29 13.29 13.22 0 0 0
22/10/2020
13.29
 14,660 13.29 13.29 13.22 0 0 0
21/10/2020
13.29
 48,470 13.37 13.44 13.22 0 0 0
20/10/2020
13.37
 63,500 13.51 13.51 13.29 0 0 0
19/10/2020
13.51
 55,600 13.59 13.59 13.37 0 0 0
16/10/2020
13.59
 55,000 13.66 13.88 13.44 0 0 0
15/10/2020
13.66
 195,377 13.37 14.10 13.44 0 0 0
14/10/2020
13.37
 114,800 13.29 13.44 13.22 0 0 0
13/10/2020
13.29
 20,780 13.29 13.29 13.22 0 0 0
12/10/2020
13.29
 59,700 13.29 13.29 13.22 0 0 0
09/10/2020
13.29
 31,400 13.37 13.37 13.22 0 0 0
08/10/2020
13.37
 70,570 13.37 13.37 13.29 0 0 0
07/10/2020
13.37
 102,100 13.37 13.44 13.29 500 0 0.0
06/10/2020
13.37
 152,044 13.37 13.44 13.29 0 0 0
05/10/2020
13.37
 150,830 13.22 13.37 13.22 0 0 0
02/10/2020
13.22
 207,635 13.22 13.37 13.07 0 108,000 -1.9
01/10/2020
13.22
 84,137 13.29 13.29 13.15 0 0 0
30/09/2020
13.29
 106,635 13.37 13.37 13.07 100 0 0.0
29/09/2020
13.37
 57,600 13.37 13.44 13.29 0 0 0
28/09/2020
13.37
 56,295 13.44 13.59 13.37 0 0 0
25/09/2020
13.44
 61,965 13.51 13.51 13.37 0 0 0
24/09/2020
13.51
 123,530 13.59 13.59 13.29 0 0 0
23/09/2020
13.59
 77,870 13.59 13.66 13.44 0 1,300 -0.0
22/09/2020
13.59
 66,330 13.66 13.66 13.51 100 0 0.0
21/09/2020
13.66
 159,310 13.59 13.74 13.51 0 0 0
18/09/2020
13.59
 70,575 13.59 13.66 13.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |