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)
31/12/2021
14.55
 44,800 14.63 14.94 14.47 0 0 0
30/12/2021
14.63
 67,800 14.63 14.70 14.55 0 0 0
29/12/2021
14.55
 55,230 14.63 14.70 14.55 0 0 0
28/12/2021
14.63
 94,100 14.70 15.09 14.63 0 0 0
27/12/2021
14.70
 79,600 14.78 15.09 14.55 1,000 0 0.0
24/12/2021
14.78
 70,700 15.01 15.01 14.55 0 0 0
23/12/2021
15.01
 77,900 15.32 15.48 14.86 1,200 0 0.0
22/12/2021
15.32
 280,569 15.32 15.87 15.01 3,000 0 0.1
21/12/2021
15.17
 195,200 14.78 15.17 14.63 0 0 0
20/12/2021
14.63
 86,500 14.70 14.86 14.47 15,200 0 0.3
17/12/2021
14.55
 45,300 14.55 14.63 14.55 0 0 0
16/12/2021
14.55
 37,453 14.70 14.70 14.55 0 0 0
15/12/2021
14.70
 55,400 14.70 14.86 14.63 0 0 0
14/12/2021
14.63
 100,701 14.70 14.70 14.55 100 0 0.0
13/12/2021
14.63
 94,400 14.40 14.70 14.40 6,000 1,000 0.1
10/12/2021
14.32
 51,700 14.24 14.55 14.24 22,600 0 0.4
09/12/2021
14.40
 73,800 14.09 14.40 14.09 0 0 0
08/12/2021
14.16
 59,000 14.24 14.32 14.09 0 5,600 -0.1
07/12/2021
14.24
 51,321 14.09 14.40 14.01 0 0 0
06/12/2021
14.09
 162,500 14.16 14.32 14.01 0 4,400 -0.1
03/12/2021
14.24
 68,715 14.32 14.32 14.16 0 0 0
02/12/2021
14.32
 92,710 14.63 14.78 14.24 0 0 0
01/12/2021
14.32
 56,827 14.32 14.55 14.32 200 0 0.0
30/11/2021
14.40
 66,600 14.55 14.70 14.32 0 0 0
29/11/2021
14.70
 109,100 14.32 14.78 14.09 0 0 0
26/11/2021
14.40
 60,300 14.47 14.55 14.32 100 0 0.0
25/11/2021
14.47
 66,601 14.55 14.55 14.32 0 0 0
24/11/2021
14.32
 187,600 14.47 15.09 14.32 300 0 0.0
23/11/2021
14.47
 49,702 14.24 14.55 13.85 0 0 0
22/11/2021
14.32
 151,620 14.47 14.63 13.93 100 10,000 -0.2
19/11/2021
14.55
 166,516 15.17 15.17 12.92 0 0 0
18/11/2021
15.17
 95,230 15.09 15.48 12.92 10,000 200 0.2
17/11/2021
15.09
 151,105 15.48 15.48 15.09 10,000 5,000 0.1
16/11/2021
15.48
 183,800 15.56 15.94 15.40 0 0 0
15/11/2021
15.56
 615,501 14.78 15.87 14.78 0 1,100 0.0
12/11/2021
14.78
 373,246 14.47 14.78 14.47 800 0 0.0
11/11/2021
14.47
 270,000 14.24 14.63 14.24 0 0 0
10/11/2021
14.24
 83,539 14.09 14.32 14.01 0 1,100 0.0
09/11/2021
14.16
 37,301 14.24 14.24 14.09 100 0 0.0
08/11/2021
14.24
 63,100 14.09 14.47 14.09 0 0 0
05/11/2021
14.16
 72,900 14.01 14.16 14.01 0 0 0
04/11/2021
14.16
 34,939 14.01 14.16 14.01 100 0 0.0
03/11/2021
14.09
 47,901 14.24 14.24 14.01 100 0 0.0
02/11/2021
14.24
 54,400 14.32 14.40 14.09 0 0 0
01/11/2021
14.40
 67,100 14.24 14.55 14.16 0 0 0
29/10/2021
14.16
 60,800 14.01 14.16 14.01 0 0 0
28/10/2021
14.01
 48,840 14.09 14.09 14.01 0 10 0.0
27/10/2021
14.09
 56,000 14.01 14.09 13.93 0 0 0
26/10/2021
14.01
 24,300 14.01 14.09 14.01 0 0 0
25/10/2021
14.01
 24,700 14.09 14.09 14.01 0 0 0
22/10/2021
14.01
 47,800 14.01 14.16 14.01 0 0 0
21/10/2021
14.01
 34,000 14.09 14.09 13.93 100 0 0.0
20/10/2021
14.09
 35,300 14.16 14.32 14.01 0 0 0
19/10/2021
14.16
 39,100 14.01 14.16 13.93 0 0 0
18/10/2021
14.01
 57,500 14.09 14.09 14.01 0 0 0
15/10/2021
14.09
 91,908 14.16 14.16 14.01 5,000 0 0.1
14/10/2021
14.16
 41,000 14.09 14.24 14.09 0 0 0
13/10/2021
14.09
 59,100 14.01 14.16 13.93 0 0 0
12/10/2021
14.16
 68,300 14.24 14.24 14.09 200 0 0.0
11/10/2021
14.24
 49,138 14.47 14.47 14.24 2,500 0 0.0
08/10/2021
14.47
 47,100 14.63 14.63 14.40 0 0 0
07/10/2021
14.55
 77,900 14.40 14.63 14.40 0 0 0
06/10/2021
14.47
 81,500 14.40 14.47 14.40 0 0 0
05/10/2021
14.40
 80,438 14.40 14.55 14.40 100 0 0.0
04/10/2021
14.40
 162,900 14.24 14.86 14.01 0 100 0.0
01/10/2021
14.16
 6,900 14.32 14.32 14.09 0 0 0
30/09/2021
14.32
 31,000 14.70 14.70 14.32 0 0 0
29/09/2021
14.55
 210,000 13.93 14.63 13.85 0 0 0
28/09/2021
14.09
 69,600 14.01 14.09 13.78 0 0 0
27/09/2021
14.01
 86,303 14.09 14.16 13.93 100 0 0.0
24/09/2021
14.09
 24,801 14.09 14.09 14.01 0 0 0
23/09/2021
14.09
 35,400 14.09 14.24 13.93 0 0 0
22/09/2021
14.16
 37,137 14.24 14.24 13.93 0 0 0
21/09/2021
14.01
 77,910 14.09 14.09 13.78 200 0 0.0
20/09/2021
14.09
 68,610 14.32 14.40 14.09 100 0 0.0
17/09/2021
14.24
 62,900 14.09 14.24 13.85 0 200 0.0
16/09/2021
13.93
 63,062 13.93 14.16 13.85 0 0 0
15/09/2021
14.01
 57,502 14.01 14.01 13.78 0 0 0
14/09/2021
14.01
 97,600 14.01 14.16 13.93 300 0 0.0
13/09/2021
14.09
 88,100 14.24 14.40 14.01 0 0 0
10/09/2021
14.01
 79,700 14.24 14.55 13.93 0 0 0
09/09/2021
14.40
 120,100 14.24 14.40 13.93 0 0 0
08/09/2021
14.32
 94,621 14.32 14.55 14.32 1,200 0 0.0
07/09/2021
14.55
 218,076 14.94 15.09 14.47 0 0 0
06/09/2021
14.78
 339,550 14.70 14.78 14.55 0 0 0
01/09/2021
14.78
 157,620 14.86 14.86 14.47 0 2,800 -0.1
31/08/2021
14.70
 144,000 14.86 15.17 14.70 0 1,600 0.0
30/08/2021
14.86
 587,551 14.16 15.09 13.93 0 200 0.0
27/08/2021
14.01
 178,900 13.47 14.09 13.47 0 0 0
26/08/2021
13.70
 36,400 13.62 13.78 13.62 0 0 0
25/08/2021
13.78
 34,200 13.70 13.85 13.54 0 0 0
24/08/2021
13.70
 94,108 13.78 13.93 13.54 0 0 0
23/08/2021
13.62
 73,200 14.09 14.09 13.62 500 0 0.0
20/08/2021
14.01
 109,190 14.09 14.24 13.93 400 1,000 0.0
19/08/2021
14.09
 108,800 14.01 14.16 13.93 2,800 0 0.1
18/08/2021
14.09
 49,910 14.09 14.09 13.93 0 0 0
17/08/2021
14.09
 127,520 13.70 14.32 13.70 500 0 0.0
16/08/2021
13.78
 76,608 13.47 13.78 13.47 0 0 0
13/08/2021
13.47
 46,400 13.54 13.70 13.47 0 0 0
12/08/2021
13.54
 41,100 13.54 13.62 13.54 0 0 0

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