CTCP Nhiệt điện Hải Phòng (hnd)

8.60
0.10
(1.18%)
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
(2026-09-08) 		-0.19 -2.13% 156,200 0 0
8.60
9.20
8.60
2 tháng
(2026-08-10) 		-0.48 -5.15% 284,100 0 0
8.60
9.48
8.60
3 tháng
(2026-07-10) 		-0.48 -5.15% 432,600 0 0
8.60
9.67
8.60
6 tháng
(2026-04-13) 		-1.55 -14.81% 1,061,400 2,500 0.0
8.60
10.83
8.60
12 tháng
(2025-10-13) 		-2.22 -20% 4,170,300 -1,100 0.0
8.60
11.61
8.60
24 tháng
(2024-10-18) 		-3.85 -30.17% 9,519,348 -15,200 -0.1
8.60
14.53
8.60
36 tháng
(2023-10-24) 		-3.05 -25.50% 14,897,271 -2,110 0.0
8.14
14.83
8.60
60 tháng
(2021-11-03) 		-5.19 -36.82% 33,969,569 -25,310 0.1
7.64
15.56
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
11.37
 2,600 11.70 11.70 11.37 0 0 0
21/03/2023
11.45
 617 11.70 11.70 11.45 0 0 0
20/03/2023
11.54
 50,000 11.37 11.54 11.29 0 0 0
17/03/2023
11.37
 15,520 11.37 11.62 11.37 0 0 0
16/03/2023
11.37
 1,100 11.37 11.37 11.37 0 0 0
15/03/2023
11.54
 1,700 11.21 11.54 11.21 0 0 0
14/03/2023
11.37
 22,400 11.37 11.62 11.37 0 0 0
13/03/2023
11.37
 14,700 11.21 11.37 11.21 0 0 0
10/03/2023
11.37
 5,500 11.45 11.70 11.29 0 0 0
09/03/2023
11.45
 3,500 11.62 11.70 11.45 0 0 0
08/03/2023
11.45
 11,800 11.29 11.54 11.29 0 0 0
07/03/2023
11.54
 300 11.62 11.62 11.54 0 0 0
06/03/2023
11.45
 9,900 11.54 11.70 11.45 0 0 0
03/03/2023
11.45
 10,100 11.37 11.54 11.37 0 0 0
02/03/2023
11.37
 14,900 11.37 11.62 11.37 0 0 0
01/03/2023
11.37
 2,800 11.29 11.37 11.29 0 0 0
28/02/2023
11.29
 15,100 11.37 11.37 11.29 0 0 0
27/02/2023
11.37
 26,400 11.37 11.37 11.29 0 0 0
24/02/2023
11.37
 20,700 11.37 11.37 11.37 0 0 0
23/02/2023
11.37
 27,300 11.45 11.45 11.29 0 0 0
22/02/2023
11.37
 5,019 11.37 11.54 11.37 0 0 0
21/02/2023
11.37
 16,000 11.37 11.45 11.37 0 0 0
20/02/2023
11.45
 46,404 11.37 11.54 11.13 0 0 0
17/02/2023
10.89
 25,304 11.45 11.45 11.05 0 0 0
16/02/2023
10.97
 27,000 10.89 11.13 10.89 0 20,500 -0.3
15/02/2023
10.89
 4,200 11.05 11.05 10.81 0 0 0
14/02/2023
11.05
 500 11.05 11.05 11.05 0 0 0
13/02/2023
11.05
 14,020 11.05 11.05 10.72 0 0 0
10/02/2023
10.97
 7,510 11.05 11.13 10.97 0 2,700 0.0
09/02/2023
11.05
 46,620 11.21 11.21 11.05 0 45,800 -0.6
08/02/2023
11.37
 816 11.45 11.45 11.21 0 0 0
07/02/2023
11.29
 31,110 10.97 11.37 10.97 0 0 0
06/02/2023
10.81
 38,240 11.21 11.21 10.72 0 0 0
03/02/2023
11.21
 600 11.13 11.29 11.13 0 0 0
02/02/2023
11.13
 6,321 11.13 11.13 10.97 0 0 0
01/02/2023
11.21
 25,090 11.37 11.37 11.21 0 0 0
31/01/2023
11.29
 4,100 11.29 11.29 11.21 0 0 0
30/01/2023
11.29
 12,366 11.45 11.45 11.13 0 0 0
27/01/2023
11.13
 18,401 11.21 11.21 10.97 0 0 0
19/01/2023
11.21
 10,600 11.05 11.29 11.05 0 100 0.0
18/01/2023
11.21
 37,800 11.05 11.21 10.89 0 0 0
17/01/2023
10.72
 16,501 11.05 11.05 10.72 0 0 0
16/01/2023
11.05
 19,308 10.72 11.13 10.64 0 0 0
13/01/2023
10.97
 1,600 11.05 11.05 10.97 0 0 0
12/01/2023
10.89
 12,409 10.89 10.89 10.81 0 0 0
11/01/2023
10.81
 3,901 10.81 10.97 10.81 0 0 0
10/01/2023
10.72
 3,561 10.72 10.89 10.72 0 0 0
09/01/2023
10.81
 16,500 10.81 10.89 10.72 0 0 0
06/01/2023
10.81
 17,950 10.81 10.97 10.81 0 0 0
05/01/2023
10.89
 35,450 10.72 11.05 10.72 0 2,300 0.0
04/01/2023
10.64
 3,900 10.72 10.72 10.64 0 0 0
03/01/2023
10.72
 25,100 10.48 10.81 10.48 0 0 0
30/12/2022
10.56
 3,310 10.48 10.56 10.48 0 0 0
29/12/2022
10.48
 1,000 10.56 10.56 10.48 0 0 0
28/12/2022
10.40
 600 10.72 10.72 10.40 0 0 0
27/12/2022
10.40
 12,000 10.56 10.56 10.32 0 0 0
26/12/2022
10.48
 5,719 10.72 10.72 10.48 900 0 0.0
23/12/2022
10.72
 11,170 10.64 10.81 10.56 0 0 0
22/12/2022
10.56
 1,700 10.72 10.72 10.40 0 0 0
21/12/2022
10.40
 20,500 10.56 10.56 10.40 0 0 0
20/12/2022
10.64
 24,980 10.64 10.64 10.48 0 0 0
19/12/2022
10.64
 11,150 10.89 10.89 10.64 0 0 0
16/12/2022
10.72
 10,200 10.81 10.81 10.72 0 0 0
15/12/2022
10.81
 5,062 10.97 10.97 10.72 0 0 0
14/12/2022
10.72
 4,503 10.81 10.97 10.72 0 0 0
13/12/2022
10.81
 3,921 10.72 10.89 10.72 0 0 0
12/12/2022
10.89
 39,214 10.72 10.97 10.72 0 0 0
09/12/2022
10.72
 9,100 10.81 10.81 10.64 0 0 0
08/12/2022
10.64
 20,406 10.72 10.89 10.56 0 0 0
07/12/2022
10.64
 13,105 10.56 10.81 10.40 0 0 0
06/12/2022
10.56
 16,600 10.64 10.72 10.56 0 0 0
05/12/2022
10.72
 27,043 10.64 10.81 10.64 0 4,000 -0.1
02/12/2022
10.64
 21,400 10.56 10.72 10.16 0 0 0
01/12/2022
10.64
 23,158 10.72 10.72 10.64 0 0 0
30/11/2022
10.72
 41,730 10.72 10.81 10.56 100 0 0.0
29/11/2022
10.56
 20,540 10.56 10.72 10.48 0 0 0
28/11/2022
10.64
 20,633 10.40 10.64 10.24 0 0 0
25/11/2022
10.16
 18,436 9.91 10.16 9.91 0 0 0
24/11/2022
9.91
 30,924 10.16 10.16 9.83 0 0 0
23/11/2022
9.91
 2,330 9.91 9.99 9.91 0 0 0
22/11/2022
9.99
 14,600 10.07 10.24 9.91 0 0 0
21/11/2022
9.99
 500 9.83 9.99 9.83 0 0 0
18/11/2022
9.75
 5,004 9.83 9.83 9.34 0 0 0
17/11/2022
9.91
 4,303 10.32 10.40 9.91 0 0 0
16/11/2022
9.99
 32,801 9.34 10.07 8.94 0 0 0
15/11/2022
9.42
 41,301 10.16 10.16 9.34 0 0 0
14/11/2022
10.16
 10,143 10.40 10.56 10.16 0 0 0
11/11/2022
10.16
 1,009 10.89 10.97 10.16 0 0 0
10/11/2022
10.16
 42,715 10.56 10.72 9.91 0 0 0
09/11/2022
10.81
 9,600 10.72 10.89 10.56 0 0 0
08/11/2022
11.05
 19,742 10.81 11.13 10.16 0 1,000 0.0
07/11/2022
11.13
 1,675 11.13 11.13 11.13 0 300 0.0
04/11/2022
11.29
 10,395 11.45 11.45 10.97 0 2,000 0.0
03/11/2022
11.29
 1,809 11.54 11.54 11.29 0 0 0
02/11/2022
11.29
 9,205 11.62 11.62 11.29 0 900 0.0
01/11/2022
11.45
 15,800 11.70 11.70 11.37 0 0 0
31/10/2022
11.70
 9,200 11.37 11.78 11.29 0 0 0
28/10/2022
11.70
 16,425 11.70 11.78 11.13 0 0 0
27/10/2022
11.70
 3,511 11.37 11.78 11.37 0 0 0
26/10/2022
11.78
 2,932 11.37 11.78 11.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc