CTCP Điện Nước Lắp máy Hải Phòng (dnc)

78
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
(2024-10-23) 		6.70 9.40% 7,301 0 0
71.30
78
78
2 tháng
(2024-09-23) 		19 32.20% 7,602 -93 -0.0
59
78
78
3 tháng
(2024-08-26) 		23.92 44.22% 9,503 -93 -0.0
54.08
78
78
6 tháng
(2024-05-27) 		37.49 92.53% 11,754 -93 -0.0
40.51
78
78
12 tháng
(2023-11-28) 		44.37 131.94% 46,105 -493 -0.0
30.96
78
78
24 tháng
(2022-12-05) 		43.55 126.41% 63,915 -393 -0.0
24.44
78
78
36 tháng
(2021-12-08) 		40.35 107.18% 91,954 -4,068 -0.2
24.44
78
78
60 tháng
(2019-12-19) 		62.19 393.50% 1,305,685 2,275 0.3
13.04
78
78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
25.68
 100 24.76 25.68 25.68 0 0 0
19/11/2020
24.76
 20,500 25.79 25.79 24.76 0 0 0
18/11/2020
25.79
 0 25.79 25.79 25.79 0 0 0
17/11/2020
25.79
 0 25.79 25.79 25.79 0 0 0
16/11/2020
25.79
 0 25.79 25.79 25.79 0 0 0
13/11/2020
25.79
 120,000 26.04 26.04 24.24 0 0 0
12/11/2020
26.04
 0 26.04 26.04 26.04 0 0 0
11/11/2020
26.04
 100 23.88 26.04 26.04 0 0 0
10/11/2020
23.88
 80,800 26.25 26.25 23.83 0 0 0
09/11/2020
26.25
 215 26.25 26.25 23.72 0 0 0
06/11/2020
26.25
 0 26.25 26.25 26.25 0 0 0
05/11/2020
26.25
 239 24.24 26.25 22.18 0 0 0
04/11/2020
24.24
 100 26.82 26.82 24.24 0 0 0
03/11/2020
26.82
 600 25.32 26.82 23.21 0 0 0
02/11/2020
25.32
 1,000 25.79 25.79 25.32 1,000 1,000 0
30/10/2020
25.79
 100 25.79 25.79 25.79 0 100 -0.0
29/10/2020
25.79
 20,117 27.33 27.33 25.37 0 0 0
28/10/2020
27.33
 100 25.32 27.33 27.33 0 0 0
27/10/2020
25.32
 110 28.11 28.11 25.32 0 0 0
26/10/2020
28.11
 0 28.11 28.11 28.11 0 0 0
23/10/2020
28.11
 0 28.11 28.11 28.11 0 0 0
22/10/2020
28.11
 0 28.11 28.11 28.11 0 0 0
21/10/2020
28.11
 0 28.11 28.11 28.11 0 0 0
20/10/2020
28.11
 0 28.11 28.11 28.11 0 0 0
19/10/2020
28.11
 0 28.11 28.11 28.11 0 0 0
16/10/2020
28.11
 0 28.11 28.11 28.11 0 0 0
15/10/2020
28.11
 0 28.11 28.11 28.11 0 0 0
14/10/2020
28.11
 0 28.11 28.11 28.11 0 0 0
13/10/2020
28.11
 0 28.11 28.11 28.11 0 0 0
12/10/2020
28.11
 0 28.11 28.11 28.11 0 0 0
09/10/2020
28.11
 0 28.11 28.11 28.11 0 0 0
08/10/2020
28.11
 0 28.11 28.11 28.11 0 0 0
07/10/2020
28.11
 0 28.11 28.11 28.11 0 0 0
06/10/2020
28.11
 0 28.11 28.11 28.11 0 0 0
05/10/2020
28.11
 200 28.31 28.31 25.53 0 0 0
02/10/2020
28.31
 0 28.31 28.31 28.31 0 0 0
01/10/2020
28.31
 0 28.31 28.31 28.31 0 0 0
30/09/2020
28.31
 100 25.79 28.31 28.31 0 0 0
29/09/2020
25.79
 0 25.79 25.79 25.79 0 0 0
28/09/2020
25.79
 0 25.79 25.79 25.79 0 0 0
25/09/2020
25.79
 365 25.79 25.79 25.79 0 0 0
24/09/2020
25.79
 17,000 25.79 25.79 25.79 0 0 0
23/09/2020
25.79
 0 25.79 25.79 25.79 0 0 0
22/09/2020
25.79
 45 25.79 25.79 25.79 0 0 0
21/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
21/09/2020
25.79
 20,000 26.30 26.30 25.79 0 0 0
18/09/2020
26.30
 0 26.30 26.30 26.30 0 0 0
17/09/2020
26.30
 0 26.30 26.30 26.30 0 0 0
16/09/2020
26.30
 0 26.30 26.30 26.30 0 0 0
15/09/2020
26.30
 0 26.30 26.30 26.30 0 0 0
14/09/2020
26.30
 0 26.30 26.30 26.30 0 0 0
11/09/2020
26.30
 0 26.30 26.30 26.30 0 0 0
10/09/2020
26.30
 0 26.30 26.30 26.30 0 0 0
09/09/2020
26.30
 0 26.30 26.30 26.30 0 0 0
08/09/2020
26.30
 0 26.30 26.30 26.30 0 0 0
07/09/2020
26.30
 0 26.30 26.30 26.30 0 0 0
04/09/2020
26.30
 0 26.30 26.30 26.30 0 0 0
03/09/2020
26.30
 1,700 25.29 26.30 26.30 0 0 0
01/09/2020
25.29
 0 25.29 25.29 25.29 0 0 0
31/08/2020
25.29
 0 25.29 25.29 25.29 0 0 0
28/08/2020
25.29
 0 25.29 25.29 25.29 0 0 0
27/08/2020
25.29
 0 25.29 25.29 25.29 0 0 0
26/08/2020
25.29
 0 25.29 25.29 25.29 0 0 0
25/08/2020
25.29
 1 25.29 25.29 25.29 0 0 0
24/08/2020
25.29
 0 25.29 25.29 25.29 0 0 0
21/08/2020
25.29
 0 25.29 25.29 25.29 0 0 0
20/08/2020
25.29
 0 25.29 25.29 25.29 0 0 0
19/08/2020
25.29
 500 23.77 25.29 25.29 0 0 0
18/08/2020
23.77
 10 23.77 23.77 23.77 0 0 0
17/08/2020
23.77
 100 25.80 25.80 23.77 0 0 0
14/08/2020
25.80
 43,300 24.79 25.80 22.76 0 0 0
13/08/2020
24.79
 0 24.79 24.79 24.79 0 0 0
12/08/2020
24.79
 1,000 22.76 24.79 24.79 0 0 0
11/08/2020
22.76
 10,056 24.23 24.23 22.76 0 0 0
10/08/2020
24.23
 123 24.28 24.28 24.23 0 0 0
07/08/2020
24.28
 0 24.28 24.28 24.28 0 0 0
06/08/2020
24.28
 43,300 23.47 24.28 23.52 0 0 0
05/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
05/08/2020
23.47
 0 23.47 23.47 23.47 0 0 0
04/08/2020
23.47
 6,110 23.47 23.47 23.47 6,100 0 0.4
03/08/2020
23.47
 25,177 22.22 23.47 23.47 0 0 0
31/07/2020
22.22
 100 24.64 24.64 22.22 0 100 -0.0
30/07/2020
24.64
 6,800 24.64 24.64 24.64 6,500 0 0.4
29/07/2020
24.64
 6,500 24.28 24.64 24.64 0 0 0
28/07/2020
24.28
 25,000 24.60 24.60 24.28 0 0 0
27/07/2020
24.60
 7,100 24.24 24.64 21.89 0 100 -0.0
24/07/2020
24.24
 700 22.05 24.24 19.87 0 100 -0.0
23/07/2020
22.05
 0 22.05 22.05 22.05 0 0 0
22/07/2020
22.05
 0 22.05 22.05 22.05 0 0 0
21/07/2020
22.05
 0 22.05 22.05 22.05 0 0 0
20/07/2020
22.05
 200 24.28 24.28 21.89 0 100 -0.0
17/07/2020
24.28
 677 24.00 24.28 21.61 0 100 -0.0
16/07/2020
24.00
 7,200 21.85 24.00 23.96 0 0 0
15/07/2020
21.85
 0 21.85 21.85 21.85 0 0 0
14/07/2020
21.85
 118 24.28 24.28 21.85 0 100 -0.0
13/07/2020
24.28
 302 22.22 24.40 24.28 200 0 0.0
10/07/2020
22.22
 100 24.64 24.64 22.22 100 100 0
09/07/2020
24.64
 200 23.87 24.64 21.49 0 100 -0.0
08/07/2020
23.87
 200 23.87 23.87 23.87 200 0 0.0
07/07/2020
23.87
 15,020 22.05 23.87 23.47 0 0 0
06/07/2020
22.05
 200 24.48 24.48 22.05 0 100 -0.0
03/07/2020
24.48
 6,300 24.48 24.48 24.48 6,300 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |