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)
08/09/2021
14.80
 94,621 15.04 15.04 14.80 1,200 0 0.0
07/09/2021
15.04
 218,076 15.28 15.60 14.96 0 0 0
06/09/2021
15.28
 339,500 15.28 15.28 15.04 0 0 0
01/09/2021
15.28
 157,600 15.20 15.36 14.96 0 2,800 -0.1
31/08/2021
15.20
 144,000 15.36 15.68 15.20 0 1,600 0.0
30/08/2021
15.36
 587,551 14.48 15.60 14.40 0 200 0.0
27/08/2021
14.48
 178,900 14.16 14.56 13.92 0 0 0
26/08/2021
14.16
 36,400 14.24 14.24 14.08 0 0 0
25/08/2021
14.24
 34,200 14.16 14.32 14.00 0 0 0
24/08/2021
14.16
 94,108 14.08 14.40 14.00 0 0 0
23/08/2021
14.08
 73,200 14.48 14.56 14.08 500 0 0.0
20/08/2021
14.48
 109,100 14.56 14.72 14.40 400 1,000 0.0
19/08/2021
14.56
 108,800 14.56 14.64 14.40 2,800 0 0.1
18/08/2021
14.56
 49,900 14.56 14.56 14.40 0 0 0
17/08/2021
14.56
 127,500 14.24 14.80 14.16 500 0 0.0
16/08/2021
14.24
 76,600 13.92 14.24 13.92 0 0 0
13/08/2021
13.92
 46,400 14.00 14.16 13.92 0 0 0
12/08/2021
14.00
 41,100 14.00 14.08 14.00 0 0 0
11/08/2021
14.00
 21,201 14.08 14.24 13.92 6,800 0 0.1
10/08/2021
14.08
 80,400 13.76 14.16 13.76 100 0 0.0
09/08/2021
13.76
 35,700 13.68 13.84 13.60 600 0 0.0
06/08/2021
13.68
 25,500 13.76 13.84 13.68 7,000 0 0.1
05/08/2021
13.76
 17,500 13.76 13.84 13.60 0 0 0
04/08/2021
13.76
 14,500 13.68 13.76 13.60 0 0 0
03/08/2021
13.68
 10,800 13.68 13.68 13.60 200 0 0.0
02/08/2021
13.68
 11,000 13.76 13.84 13.60 0 0 0
30/07/2021
13.76
 9,500 13.84 13.84 13.76 100 0 0.0
29/07/2021
13.84
 14,000 13.68 13.84 13.76 100 0 0.0
28/07/2021
13.68
 11,134 13.84 14.00 13.68 100 0 0.0
27/07/2021
13.84
 29,400 13.76 13.92 13.68 100 0 0.0
26/07/2021
13.76
 10,800 13.92 14.00 13.60 0 0 0
23/07/2021
13.92
 46,100 14.16 14.32 13.84 0 0 0
22/07/2021
14.16
 88,703 13.60 14.16 13.76 1,000 0 0.0
21/07/2021
13.60
 30,300 13.44 13.68 13.44 1,100 0 0.0
20/07/2021
13.44
 23,600 13.44 13.44 13.20 100 0 0.0
19/07/2021
13.44
 45,700 13.52 13.60 13.44 4,500 600 0.1
16/07/2021
13.52
 47,400 13.68 13.76 13.52 200 0 0.0
15/07/2021
13.68
 40,409 13.68 13.68 13.44 100 0 0.0
14/07/2021
13.68
 27,051 13.84 13.84 13.68 200 0 0.0
13/07/2021
13.84
 25,700 13.52 13.92 13.68 0 0 0
12/07/2021
13.52
 110,200 13.92 13.92 13.44 300 0 0.0
09/07/2021
13.92
 55,100 13.84 13.92 13.68 0 0 0
08/07/2021
13.84
 34,600 13.92 14.00 13.76 0 0 0
07/07/2021
13.92
 58,733 13.92 13.92 13.60 100 0 0.0
06/07/2021
13.92
 49,800 14.08 14.08 13.92 0 0 0
05/07/2021
14.08
 85,700 14.32 14.56 14.08 0 0 0
02/07/2021
14.32
 53,600 14.48 14.48 14.24 200 0 0.0
01/07/2021
14.48
 85,800 14.32 14.48 14.32 0 0 0
30/06/2021
14.32
 45,600 14.40 14.40 14.32 1,000 0 0.0
29/06/2021
14.40
 61,628 14.40 14.48 14.24 0 0 0
28/06/2021
14.40
 45,711 14.48 14.48 14.32 0 0 0
25/06/2021: Cổ tức tiền mặt tỉ lệ: 7%
25/06/2021
14.48
 67,300 14.48 14.56 14.32 0 0 0
24/06/2021
14.48
 136,000 14.56 14.63 14.33 0 100 0.0
23/06/2021
14.56
 53,700 14.79 14.87 14.40 1,700 0 0.0
22/06/2021
14.79
 111,000 14.87 15.02 14.79 0 0 0
21/06/2021
14.87
 287,851 14.56 15.02 14.56 0 0 0
18/06/2021
14.56
 115,300 14.48 14.56 14.40 0 0 0
17/06/2021
14.48
 52,000 14.48 14.56 14.25 100 0 0.0
16/06/2021
14.48
 65,670 14.48 14.63 14.33 100 0 0.0
15/06/2021
14.48
 197,151 13.94 14.71 13.86 0 1,700 0.0
14/06/2021
13.94
 71,900 13.79 13.94 13.79 0 0 0
11/06/2021
13.79
 57,630 13.71 13.86 13.79 0 0 0
10/06/2021
13.71
 86,700 13.86 13.86 13.48 0 0 0
09/06/2021
13.86
 60,300 13.63 13.86 13.71 0 0 0
08/06/2021
13.63
 105,328 13.71 14.02 13.63 0 0 0
07/06/2021
13.71
 90,800 13.79 14.10 13.48 800 0 0.0
04/06/2021
13.79
 60,900 13.79 13.86 13.63 6,700 0 0.1
03/06/2021
13.79
 58,010 13.48 13.79 13.48 0 0 0
02/06/2021
13.48
 42,300 13.33 13.56 13.17 0 0 0
01/06/2021
13.33
 84,320 13.56 13.56 13.09 0 0 0
31/05/2021
13.56
 57,514 13.63 13.71 13.48 0 0 0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 7.25%
28/05/2021
13.63
 61,100 13.46 13.86 13.56 200 0 0.0
27/05/2021
13.46
 110,830 13.68 13.68 13.46 0 0 0
26/05/2021
13.68
 66,419 13.68 13.68 11.61 0 1,000 0.0
25/05/2021
13.68
 67,500 13.46 13.68 13.53 0 0 0
24/05/2021
13.46
 61,700 13.46 13.61 13.39 0 0 0
21/05/2021
13.46
 61,900 13.46 13.46 13.31 300 20,000 -0.4
20/05/2021
13.46
 58,300 13.53 13.53 13.39 500 0 0.0
19/05/2021
13.53
 196,600 13.46 13.68 13.24 0 0 0
18/05/2021
13.46
 54,900 13.31 13.46 13.31 0 1,000 0.0
17/05/2021
13.31
 63,000 13.46 13.46 13.24 0 0 0
14/05/2021
13.46
 64,504 13.46 13.61 13.46 0 0 0
13/05/2021
13.46
 32,900 13.53 13.53 13.31 0 0 0
12/05/2021
13.53
 93,000 13.53 13.53 13.31 0 0 0
11/05/2021
13.53
 75,228 13.61 13.61 13.39 400 0 0.0
10/05/2021
13.61
 79,500 13.68 13.76 13.61 300 0 0.0
07/05/2021
13.68
 35,600 13.90 13.98 13.68 100 0 0.0
06/05/2021
13.90
 40,605 13.83 14.05 13.83 0 0 0
05/05/2021
13.83
 71,000 13.90 13.90 13.53 0 0 0
04/05/2021
13.90
 32,775 13.98 14.05 13.68 0 0 0
29/04/2021
13.98
 56,161 13.90 14.05 13.83 100 0 0.0
28/04/2021
13.90
 35,700 13.90 13.90 13.76 0 0 0
27/04/2021
13.90
 25,000 13.98 13.98 13.83 0 0 0
26/04/2021
13.98
 54,506 13.76 14.05 13.76 0 0 0
23/04/2021
13.76
 110,800 13.83 13.90 13.61 1,500 0 0.0
22/04/2021
13.83
 119,047 14.20 14.35 13.83 500 7,500 -0.1
20/04/2021
14.20
 133,000 14.42 14.79 14.13 0 0 0
19/04/2021
14.42
 158,939 14.57 14.64 14.05 1,100 0 0.0
16/04/2021
14.57
 135,702 14.72 14.79 14.42 1,000 200 0.0
15/04/2021
14.72
 345,500 15.09 15.53 14.64 300 20,900 0

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