CTCP Cấp nước Hải Phòng (hpw)

22.50
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
(2026-09-08) 		-0.70 -2.89% 5,000 -100 0.0
22.50
24.20
22.50
2 tháng
(2026-08-10) 		-0.50 -2.08% 10,700 -900 0.0
22.50
24.20
22.50
3 tháng
(2026-07-10) 		1.10 4.91% 18,600 -900 0.0
22.40
25.60
22.50
6 tháng
(2026-04-13) 		0 0% 39,300 -900 0.0
20.80
25.60
22.50
12 tháng
(2025-10-13) 		4.60 24.34% 205,000 -1,400 0.0
18.20
27
22.50
24 tháng
(2024-10-18) 		5.76 32.44% 640,203 17,200 0.4
15.35
27
22.50
36 tháng
(2023-10-24) 		9.14 63.62% 951,100 31,300 0.6
11.75
27
22.50
60 tháng
(2021-11-03) 		10.15 76% 1,361,435 95,900 1.7
11.17
27
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
13.80
 0 13.80 13.80 13.80 0 0 0
02/06/2022
13.73
 5,000 13.80 13.80 13.73 3,000 0 0.1
01/06/2022
13.96
 100 13.96 13.96 13.96 0 0 0
31/05/2022
16.05
 100 16.05 16.05 16.05 100 0 0.0
30/05/2022
13.88
 10,000 14.04 14.04 13.88 2,300 2,800 0.0
27/05/2022
14.04
 1,800 14.04 14.04 14.04 0 0 0
26/05/2022
15.90
 200 15.90 15.90 15.90 0 0 0
25/05/2022
18.69
 100 18.69 18.69 18.69 0 0 0
24/05/2022
16.75
 0 16.75 16.75 16.75 0 0 0
23/05/2022
18.77
 3,616 16.67 18.77 16.67 0 0 0
20/05/2022
16.60
 500 18.15 18.15 15.51 100 0 0.0
19/05/2022
15.82
 100 15.82 15.82 15.82 0 0 0
18/05/2022
18.46
 100 18.46 18.46 18.46 0 0 0
17/05/2022
21.71
 0 21.71 21.71 21.71 0 0 0
16/05/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
16/05/2022
21.71
 500 21.71 21.71 21.71 0 0 0
13/05/2022
19.04
 121 19.04 19.04 19.04 0 0 0
12/05/2022
18.29
 400 18.74 18.74 14.69 0 0 0
11/05/2022
17.91
 5,400 16.04 18.21 16.04 0 0 0
10/05/2022
14.62
 700 16.72 16.72 14.62 0 0 0
09/05/2022
13.34
 200 15.82 15.82 13.34 0 0 0
06/05/2022
13.87
 0 13.87 13.87 13.87 0 0 0
05/05/2022
13.87
 100 13.87 13.87 13.87 0 0 0
04/05/2022
13.27
 0 13.27 13.27 13.27 0 0 0
29/04/2022
13.27
 1,500 13.27 13.27 13.27 1,500 0 0.0
28/04/2022
13.04
 0 13.04 13.04 13.04 0 0 0
27/04/2022
13.04
 0 13.04 13.04 13.04 0 0 0
26/04/2022
13.04
 100 13.04 13.04 13.04 0 0 0
25/04/2022
14.99
 7,520 14.99 14.99 14.92 0 0 0
22/04/2022
13.12
 3,500 13.12 13.12 13.12 0 0 0
21/04/2022
12.82
 0 12.74 12.82 12.74 0 0 0
20/04/2022
12.74
 7,201 12.97 12.97 11.09 3,600 0 0.1
19/04/2022
12.97
 2,200 13.34 13.34 12.97 0 0 0
18/04/2022
13.34
 2,400 13.49 13.49 13.34 0 0 0
14/04/2022
13.57
 0 13.57 13.57 13.57 0 0 0
13/04/2022
13.57
 0 13.57 13.57 13.57 0 0 0
12/04/2022
13.57
 1,000 13.57 13.57 13.57 0 0 0
08/04/2022
13.12
 200 12.67 13.12 12.67 0 0 0
07/04/2022
12.59
 400 12.59 12.59 12.59 0 0 0
06/04/2022
12.67
 0 12.67 12.67 12.67 0 0 0
05/04/2022
12.67
 0 12.67 12.67 12.67 0 0 0
04/04/2022
14.99
 700 14.99 14.99 11.77 0 0 0
01/04/2022
13.34
 3,400 13.34 13.34 13.34 0 0 0
31/03/2022
11.62
 100 11.62 11.62 11.62 0 0 0
30/03/2022
12.89
 0 12.89 12.89 12.89 0 0 0
29/03/2022
12.89
 100 12.89 12.89 12.89 0 0 0
28/03/2022
14.24
 100 14.24 14.24 14.24 0 0 0
25/03/2022
14.24
 0 14.24 14.24 14.24 0 0 0
24/03/2022
14.24
 0 14.24 14.24 14.24 0 0 0
23/03/2022
14.24
 0 14.24 14.24 14.24 0 0 0
22/03/2022
14.24
 200 14.24 14.24 14.24 0 0 0
21/03/2022
14.17
 0 14.17 14.17 14.17 0 0 0
18/03/2022
14.17
 0 14.17 14.17 14.17 0 0 0
17/03/2022
14.17
 1,000 14.17 14.17 14.17 0 0 0
16/03/2022
14.17
 0 14.17 14.17 14.17 0 0 0
15/03/2022
14.17
 0 14.17 14.17 14.17 0 0 0
14/03/2022
14.17
 0 14.17 14.17 14.17 0 0 0
11/03/2022
14.17
 0 14.17 14.17 14.17 0 0 0
10/03/2022
14.17
 0 14.17 14.17 14.17 0 0 0
09/03/2022
14.17
 0 14.17 14.17 14.17 0 0 0
08/03/2022
14.17
 0 14.17 14.17 14.17 0 0 0
07/03/2022
14.17
 0 14.17 14.17 14.17 0 0 0
04/03/2022
14.17
 100 14.17 14.17 14.17 0 0 0
03/03/2022
12.37
 100 12.37 12.37 12.37 0 0 0
02/03/2022
14.32
 100 14.32 14.32 14.32 0 0 0
01/03/2022
14.32
 0 14.32 14.32 14.32 0 0 0
28/02/2022
14.32
 0 14.32 14.32 14.32 0 0 0
25/02/2022
14.32
 0 14.32 14.32 14.32 0 0 0
24/02/2022
14.32
 0 14.32 14.32 14.32 0 0 0
23/02/2022
14.84
 16,100 13.87 14.84 13.87 0 0 0
22/02/2022
13.49
 1,500 13.49 13.49 13.49 0 0 0
21/02/2022
13.49
 1,800 13.87 13.87 13.49 0 0 0
18/02/2022
13.49
 0 13.49 13.49 13.49 0 0 0
17/02/2022
13.49
 500 13.49 13.49 13.49 0 0 0
16/02/2022
13.87
 0 13.87 13.87 13.87 0 0 0
15/02/2022
13.87
 1,500 13.87 13.87 13.87 0 0 0
14/02/2022
13.12
 0 13.12 13.12 13.12 0 0 0
11/02/2022
13.12
 0 13.12 13.12 13.12 0 0 0
10/02/2022
13.12
 2,100 13.12 13.12 13.12 0 0 0
09/02/2022
13.12
 0 13.12 13.12 13.12 0 0 0
08/02/2022
13.12
 0 13.12 13.12 13.12 0 0 0
07/02/2022
13.12
 0 13.12 13.12 13.12 0 0 0
28/01/2022
13.12
 0 13.12 13.12 13.12 0 0 0
27/01/2022
13.12
 0 13.12 13.12 13.12 0 0 0
26/01/2022
13.12
 0 13.12 13.12 13.12 0 0 0
25/01/2022
13.12
 0 13.12 13.12 13.12 0 0 0
24/01/2022
13.12
 100 13.12 13.12 13.12 0 0 0
21/01/2022
13.49
 0 13.49 13.49 13.49 0 0 0
20/01/2022
13.49
 0 13.49 13.49 13.49 0 0 0
19/01/2022
13.49
 0 13.49 13.49 13.49 0 0 0
18/01/2022
13.49
 0 13.49 13.49 13.49 0 0 0
17/01/2022
13.49
 0 13.49 13.49 13.49 0 0 0
14/01/2022
13.49
 0 13.49 13.49 13.49 0 0 0
13/01/2022
13.49
 0 13.49 13.49 13.49 0 0 0
12/01/2022
13.49
 0 13.49 13.49 13.49 0 0 0
11/01/2022
13.49
 10,500 13.49 13.49 13.49 0 0 0
10/01/2022
13.87
 3,500 13.87 13.87 13.87 0 0 0
07/01/2022
13.79
 1,600 13.87 13.87 13.79 0 0 0
06/01/2022
13.79
 0 13.79 13.79 13.79 0 0 0
05/01/2022
13.79
 1,115 13.79 13.79 13.79 0 0 0
04/01/2022
13.79
 1,141 13.79 13.79 13.79 0 0 0

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