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)
25/10/2022
11.78
 18,088 11.13 11.78 10.56 0 0 0
24/10/2022
11.37
 13,011 12.02 12.02 11.21 0 0 0
21/10/2022
10.97
 28,000 11.78 13.08 10.97 0 0 0
20/10/2022
11.78
 9,300 11.70 11.78 11.62 0 0 0
19/10/2022
11.70
 15,100 11.62 11.78 11.62 0 0 0
18/10/2022
11.62
 46,160 11.70 11.70 11.54 100 0 0.0
17/10/2022
11.62
 26,610 11.54 11.78 11.54 0 0 0
14/10/2022
11.54
 92,912 11.78 11.78 11.13 0 0 0
13/10/2022
11.45
 4,605 11.29 11.54 11.29 0 0 0
12/10/2022
11.21
 8,600 11.13 11.37 11.13 0 0 0
11/10/2022
11.13
 53,100 11.54 11.54 10.97 0 0 0
10/10/2022
11.54
 129,200 11.70 11.94 11.29 0 0 0
07/10/2022
11.70
 46,400 12.19 12.19 11.45 0 0 0
06/10/2022
12.35
 13,117 12.59 12.59 12.27 0 0 0
05/10/2022
12.59
 5,300 12.51 12.84 12.51 0 1,100 0.0
04/10/2022
12.51
 15,500 12.67 12.75 12.51 0 3,000 0.0
03/10/2022
12.51
 22,100 12.75 12.75 12.51 0 0 0
30/09/2022
12.75
 34,000 12.84 12.84 12.67 0 0 0
29/09/2022
12.84
 18,800 13.00 13.16 12.84 0 0 0
28/09/2022
13.00
 25,100 13.00 13.00 13.00 0 0 0
27/09/2022
12.92
 3,350 13.00 13.08 12.92 0 0 0
26/09/2022
13.00
 22,500 13.08 13.16 13.00 0 0 0
23/09/2022
13.24
 7,700 13.24 13.32 13.16 0 0 0
22/09/2022
13.32
 8,700 13.40 13.40 13.24 0 0 0
21/09/2022
13.16
 10,900 13.24 13.24 13.16 0 0 0
20/09/2022
13.16
 7,800 13.16 13.40 13.08 0 0 0
19/09/2022
13.24
 9,600 13.40 13.40 13.00 0 0 0
16/09/2022
13.24
 12,700 13.40 13.40 13.24 0 0 0
15/09/2022
13.24
 8,700 13.32 13.32 13.24 0 0 0
14/09/2022
13.24
 21,630 13.24 13.49 13.24 0 0 0
13/09/2022
13.32
 6,426 13.40 13.40 13.24 0 0 0
12/09/2022
13.40
 34,897 13.24 13.65 13.24 0 0 0
09/09/2022
13.24
 32,900 13.16 13.40 13.16 0 0 0
08/09/2022
13.08
 26,100 13.16 13.16 13.08 0 0 0
07/09/2022
13.16
 14,600 13.32 13.32 13.08 0 0 0
06/09/2022
13.32
 57,200 13.24 13.49 13.24 0 3,800 -0.1
05/09/2022
13.32
 45,300 13.32 13.32 13.24 0 0 0
31/08/2022
13.32
 52,800 13.16 13.32 13.16 0 400 0.0
30/08/2022
13.16
 33,400 13.16 13.24 13.00 0 0 0
29/08/2022
13.16
 37,300 13.08 13.24 13.08 0 0 0
26/08/2022
13.16
 60,800 13.24 13.32 13.08 0 0 0
25/08/2022
13.32
 69,800 13.08 13.32 13.08 0 0 0
24/08/2022
13.00
 19,500 13.00 13.08 12.92 400 0 0.0
23/08/2022
12.84
 82,200 13.00 13.08 12.84 0 0 0
22/08/2022
13.00
 45,200 13.08 13.08 12.92 0 0 0
19/08/2022
13.08
 5,900 13.16 13.16 13.08 0 0 0
18/08/2022
13.16
 14,800 13.24 13.24 13.16 0 0 0
17/08/2022
13.08
 102,800 13.16 13.32 13.08 0 0 0
16/08/2022
13.08
 28,700 13.00 13.16 13.00 0 0 0
15/08/2022
13.16
 25,700 13.00 13.16 13.00 1,500 0 0.0
12/08/2022
13.16
 4,200 13.16 13.16 13.08 0 0 0
11/08/2022
13.16
 12,600 13.16 13.24 13.16 0 0 0
10/08/2022
13.24
 20,200 13.24 13.24 13.16 0 0 0
09/08/2022
13.16
 27,600 13.16 13.24 13.00 0 0 0
08/08/2022
13.16
 8,500 13.32 13.32 13.08 0 700 0.0
05/08/2022
13.08
 54,100 13.08 13.16 13.00 0 0 0
04/08/2022
12.92
 75,200 13.00 13.08 12.84 0 0 0
03/08/2022
13.08
 19,200 13.08 13.16 13.00 0 4,000 -0.1
02/08/2022
13.08
 52,522 13.00 13.08 12.92 0 0 0
01/08/2022
12.92
 41,900 13.00 13.16 12.92 2,000 0 0.0
29/07/2022
13.00
 18,100 13.16 13.16 13.00 0 0 0
28/07/2022
13.00
 14,900 12.92 13.00 12.84 0 0 0
27/07/2022
12.92
 72,200 13.00 13.00 12.84 0 0 0
26/07/2022
13.00
 23,900 13.08 13.24 12.92 0 0 0
25/07/2022
13.08
 13,700 13.00 13.08 13.00 0 0 0
22/07/2022
13.08
 28,600 12.19 13.16 12.19 0 0 0
21/07/2022
13.08
 27,800 13.32 13.32 13.08 0 0 0
20/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
20/07/2022
13.16
 34,600 13.40 13.40 13.08 0 0 0
19/07/2022
13.08
 54,100 13.23 13.23 12.92 0 0 0
18/07/2022
13.23
 51,100 13.62 13.62 13.16 0 0 0
15/07/2022
13.85
 101,195 12.85 13.85 12.77 0 0 0
14/07/2022
13.16
 96,200 12.54 13.16 12.54 0 0 0
13/07/2022
12.54
 177,300 12.54 12.69 12.46 0 0 0
12/07/2022
12.54
 46,100 12.31 12.54 12.31 0 0 0
11/07/2022
12.31
 19,800 12.38 12.46 12.07 0 0 0
08/07/2022
12.38
 12,300 12.38 12.46 12.31 0 0 0
07/07/2022
12.46
 5,400 12.38 12.46 12.38 0 0 0
06/07/2022
12.23
 18,400 12.31 12.38 12.07 0 4,000 -0.1
05/07/2022
12.38
 14,000 12.46 12.46 12.31 0 0 0
04/07/2022
12.46
 15,600 12.54 12.54 12.38 0 0 0
01/07/2022
12.46
 5,000 12.46 12.46 12.38 0 0 0
30/06/2022
12.38
 13,900 12.46 12.62 12.38 0 0 0
29/06/2022
12.54
 29,600 12.46 12.69 12.46 0 0 0
28/06/2022
12.62
 22,300 12.77 12.77 12.46 0 0 0
27/06/2022
12.46
 7,500 12.38 12.62 12.23 0 0 0
24/06/2022
12.38
 22,200 12.46 12.54 12.15 0 0 0
23/06/2022
12.38
 27,000 12.54 12.54 12.38 0 0 0
22/06/2022
12.23
 54,100 12.54 12.69 12.15 0 100 0.0
21/06/2022
12.38
 61,100 12.46 12.62 12.31 0 0 0
20/06/2022
12.69
 45,500 12.85 13.00 12.62 0 900 0.0
17/06/2022
12.85
 30,704 12.92 12.92 12.85 0 0 0
16/06/2022
13.08
 76,800 13.00 13.39 12.92 0 0 0
15/06/2022
12.85
 42,300 12.92 13.16 12.85 0 0 0
14/06/2022
12.92
 50,200 12.85 13.08 12.77 0 0 0
13/06/2022
12.85
 36,800 13.08 13.16 12.54 0 0 0
10/06/2022
13.08
 24,900 13.31 13.39 13.08 0 0 0
09/06/2022
13.31
 59,500 13.31 13.47 13.31 0 0 0
08/06/2022
13.39
 60,400 13.16 13.47 13.16 0 0 0
07/06/2022
13.16
 22,300 13.16 13.16 12.92 0 0 0
06/06/2022
13.00
 23,400 13.00 13.23 13.00 0 0 0

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