CTCP Nhiệt điện Hải Phòng (hnd)

9.20
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
(2026-08-19) 		-0.30 -3.13% 133,600 0 0
9.20
10.80
9.20
2 tháng
(2026-07-20) 		-0.70 -7% 269,700 0 0
9.20
10.80
9.20
3 tháng
(2026-06-22) 		-0.90 -8.82% 438,800 700 0.0
9.20
10.90
9.20
6 tháng
(2026-03-23) 		-2.10 -18.42% 1,624,600 -20,500 -0.2
9.20
11.80
9.20
12 tháng
(2025-09-23) 		-2.20 -19.13% 4,266,300 -1,100 0.0
9.20
12
9.20
24 tháng
(2024-09-30) 		-3.63 -28.09% 9,673,681 -15,200 -0.1
9.11
15.02
9.20
36 tháng
(2023-10-04) 		-3.14 -25.24% 15,353,707 -710 0.1
8.41
15.33
9.20
60 tháng
(2021-10-14) 		-5.34 -36.48% 34,990,219 -22,520 0.1
7.89
16.08
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
13.27
 32,626 13.18 13.27 13.10 0 0 0
06/04/2023
12.26
 10,403 12.76 12.76 11.92 0 0 0
05/04/2023
12.26
 11,550 11.84 12.34 11.84 0 0 0
04/04/2023
11.84
 10,100 11.84 11.84 11.84 0 0 0
03/04/2023
11.84
 10,100 11.76 11.92 11.76 0 0 0
31/03/2023
11.59
 6,300 11.59 11.76 11.59 0 0 0
30/03/2023
11.76
 2,000 11.67 11.76 11.67 0 0 0
29/03/2023
11.76
 5,700 11.67 11.76 11.67 400 0 0.0
28/03/2023
11.67
 2,500 11.76 11.76 11.67 0 0 0
27/03/2023
11.76
 20,500 11.84 11.84 11.76 0 0 0
24/03/2023
11.51
 8,448 11.67 11.67 11.51 0 0 0
23/03/2023
11.51
 1,702 11.76 11.76 11.51 0 0 0
22/03/2023
11.76
 2,600 12.09 12.09 11.76 0 0 0
21/03/2023
11.84
 617 12.09 12.09 11.84 0 0 0
20/03/2023
11.92
 50,000 11.76 11.92 11.67 0 0 0
17/03/2023
11.76
 15,520 11.76 12.01 11.76 0 0 0
16/03/2023
11.76
 1,100 11.76 11.76 11.76 0 0 0
15/03/2023
11.92
 1,700 11.59 11.92 11.59 0 0 0
14/03/2023
11.76
 22,400 11.76 12.01 11.76 0 0 0
13/03/2023
11.76
 14,700 11.59 11.76 11.59 0 0 0
10/03/2023
11.76
 5,500 11.84 12.09 11.67 0 0 0
09/03/2023
11.84
 3,500 12.01 12.09 11.84 0 0 0
08/03/2023
11.84
 11,800 11.67 11.92 11.67 0 0 0
07/03/2023
11.92
 300 12.01 12.01 11.92 0 0 0
06/03/2023
11.84
 9,900 11.92 12.09 11.84 0 0 0
03/03/2023
11.84
 10,100 11.76 11.92 11.76 0 0 0
02/03/2023
11.76
 14,900 11.76 12.01 11.76 0 0 0
01/03/2023
11.76
 2,800 11.67 11.76 11.67 0 0 0
28/02/2023
11.67
 15,100 11.76 11.76 11.67 0 0 0
27/02/2023
11.76
 26,400 11.76 11.76 11.67 0 0 0
24/02/2023
11.76
 20,700 11.76 11.76 11.76 0 0 0
23/02/2023
11.76
 27,300 11.84 11.84 11.67 0 0 0
22/02/2023
11.76
 5,019 11.76 11.92 11.76 0 0 0
21/02/2023
11.76
 16,000 11.76 11.84 11.76 0 0 0
20/02/2023
11.84
 46,404 11.76 11.92 11.51 0 0 0
17/02/2023
11.25
 25,304 11.84 11.84 11.42 0 0 0
16/02/2023
11.34
 27,000 11.25 11.51 11.25 0 20,500 -0.3
15/02/2023
11.25
 4,200 11.42 11.42 11.17 0 0 0
14/02/2023
11.42
 500 11.42 11.42 11.42 0 0 0
13/02/2023
11.42
 14,020 11.42 11.42 11.09 0 0 0
10/02/2023
11.34
 7,510 11.42 11.51 11.34 0 2,700 0.0
09/02/2023
11.42
 46,620 11.59 11.59 11.42 0 45,800 -0.6
08/02/2023
11.76
 816 11.84 11.84 11.59 0 0 0
07/02/2023
11.67
 31,110 11.34 11.76 11.34 0 0 0
06/02/2023
11.17
 38,240 11.59 11.59 11.09 0 0 0
03/02/2023
11.59
 600 11.51 11.67 11.51 0 0 0
02/02/2023
11.51
 6,321 11.51 11.51 11.34 0 0 0
01/02/2023
11.59
 25,090 11.76 11.76 11.59 0 0 0
31/01/2023
11.67
 4,100 11.67 11.67 11.59 0 0 0
30/01/2023
11.67
 12,366 11.84 11.84 11.51 0 0 0
27/01/2023
11.51
 18,401 11.59 11.59 11.34 0 0 0
26/01/2023
7.89
 1,700 7.98 7.98 7.81 0 0 0
25/01/2023
7.89
 1,700 7.98 7.98 7.81 0 0 0
24/01/2023
7.89
 1,700 7.98 7.98 7.81 0 0 0
23/01/2023
7.89
 1,700 7.98 7.98 7.81 0 0 0
20/01/2023
7.89
 1,700 7.98 7.98 7.81 0 0 0
19/01/2023
11.59
 10,600 11.42 11.67 11.42 0 100 0.0
18/01/2023
11.59
 37,800 11.42 11.59 11.25 0 0 0
17/01/2023
11.09
 16,501 11.42 11.42 11.09 0 0 0
16/01/2023
11.42
 19,308 11.09 11.51 11.00 0 0 0
13/01/2023
11.34
 1,600 11.42 11.42 11.34 0 0 0
12/01/2023
11.25
 12,409 11.25 11.25 11.17 0 0 0
11/01/2023
11.17
 3,901 11.17 11.34 11.17 0 0 0
10/01/2023
11.09
 3,561 11.09 11.25 11.09 0 0 0
09/01/2023
11.17
 16,500 11.17 11.25 11.09 0 0 0
06/01/2023
11.17
 17,950 11.17 11.34 11.17 0 0 0
05/01/2023
11.25
 35,450 11.09 11.42 11.09 0 2,300 0.0
04/01/2023
11.00
 3,900 11.09 11.09 11.00 0 0 0
03/01/2023
11.09
 25,100 10.83 11.17 10.83 0 0 0
30/12/2022
10.92
 3,310 10.83 10.92 10.83 0 0 0
29/12/2022
10.83
 1,000 10.75 10.92 10.83 0 0 0
28/12/2022
10.75
 600 10.75 11.09 10.75 0 0 0
27/12/2022
10.75
 12,000 10.83 10.92 10.67 0 0 0
26/12/2022
10.83
 5,719 11.09 11.09 10.83 900 0 0.0
23/12/2022
11.09
 11,170 10.92 11.17 10.92 0 0 0
22/12/2022
10.92
 1,700 10.75 11.09 10.75 0 0 0
21/12/2022
10.75
 20,500 11.00 11.00 10.75 0 0 0
20/12/2022
11.00
 24,980 11.00 11.00 10.83 0 0 0
19/12/2022
11.00
 11,150 11.09 11.25 11.00 0 0 0
16/12/2022
11.09
 10,200 11.17 11.17 11.09 0 0 0
15/12/2022
11.17
 5,062 11.09 11.34 11.09 0 0 0
14/12/2022
11.09
 4,503 11.17 11.34 11.09 0 0 0
13/12/2022
11.17
 3,921 11.25 11.25 11.09 0 0 0
12/12/2022
11.25
 39,214 11.09 11.34 11.09 0 0 0
09/12/2022
11.09
 9,100 11.00 11.17 11.00 0 0 0
08/12/2022
11.00
 20,406 11.00 11.25 10.92 0 0 0
07/12/2022
11.00
 13,100 10.92 11.17 10.75 0 0 0
06/12/2022
10.92
 16,600 11.09 11.09 10.92 0 0 0
05/12/2022
11.09
 27,043 11.00 11.17 11.00 0 4,000 -0.1
02/12/2022
11.00
 21,400 11.00 11.09 10.50 0 0 0
01/12/2022
11.00
 23,158 11.09 11.09 11.00 0 0 0
30/11/2022
11.09
 41,730 10.92 11.17 10.92 100 0 0.0
29/11/2022
10.92
 20,540 11.00 11.09 10.83 0 0 0
28/11/2022
11.00
 20,633 10.50 11.00 10.58 0 0 0
25/11/2022
10.50
 18,436 10.25 10.50 10.25 0 0 0
24/11/2022
10.25
 30,900 10.25 10.50 10.16 0 0 0
23/11/2022
10.25
 2,330 10.33 10.33 10.25 0 0 0
22/11/2022
10.33
 14,600 10.33 10.58 10.25 0 0 0
21/11/2022
10.33
 500 10.08 10.33 10.16 0 0 0
18/11/2022
10.08
 5,004 10.25 10.25 9.66 0 0 0

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