CTCP Nhiệt điện Hải Phòng (hnd)

13.60
-0.30
(-2.16%)
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
(2024-08-20) 		0.20 1.47% 271,900 0 0
13.50
14
13.80
2 tháng
(2024-07-22) 		-0.20 -1.43% 750,900 -2,000 -0.0
13.20
14
13.80
3 tháng
(2024-06-21) 		-1.50 -9.80% 2,915,100 -2,000 -0.0
13.20
16
13.80
6 tháng
(2024-03-25) 		-0.30 -2.13% 4,013,000 3,700 0.1
13.20
16
13.80
12 tháng
(2023-09-25) 		0.63 4.77% 5,665,800 14,490 0.2
12.33
16
13.80
24 tháng
(2022-09-30) 		0.04 0.27% 10,973,679 -58,510 -0.8
10.17
16
13.80
36 tháng
(2021-10-05) 		-1.73 -11.16% 25,746,904 -2,920 0.3
10.17
16.79
13.80
60 tháng
(2019-10-16) 		3.60 35.31% 86,051,281 -654,300 -9.8
8.99
17.29
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2019
8.73
 20,100 8.13 9.07 8.47 0 203,500 -2.4
08/07/2019
8.13
 522,900 8.07 8.33 8.00 0 466,000 -5.7
05/07/2019
8.07
 297,600 8.13 8.13 8.07 0 642,500 -7.7
04/07/2019
8.13
 82,000 8.13 8.13 7.47 0 58,000 -0.7
03/07/2019
8.13
 6,100 8.20 8.20 8.00 0 3,000 -0.0
02/07/2019
8.20
 91,800 8.33 8.33 8.20 0 0 0
01/07/2019
8.33
 500 8.33 8.33 8.33 0 0 0
28/06/2019
8.33
 100 8.13 8.33 8.33 0 100 -0.0
27/06/2019
8.13
 54,800 8.13 8.13 8.13 0 51,800 -0.6
26/06/2019
8.13
 154,000 8.13 8.20 7.80 0 130,600 -1.6
25/06/2019
8.13
 7,700 8.20 8.20 8.00 0 500 -0.0
24/06/2019
8.20
 200 8.00 8.20 8.20 0 100 -0.0
21/06/2019
8.00
 1,200 8.00 8.00 8.00 0 0 0
20/06/2019
8.00
 0 8.07 8.00 8.00 0 0 0
19/06/2019
8.07
 240,000 8.07 8.33 8.00 0 436,100 -5.2
18/06/2019
8.07
 127,300 8.13 8.20 7.33 0 65,800 -0.8
17/06/2019
8.13
 300 8.20 8.27 8.13 0 100 -0.0
14/06/2019
8.20
 71,000 8.20 8.20 8.13 0 25,900 -0.3
13/06/2019
8.20
 1,000 8.20 8.20 8.20 0 0 0
12/06/2019
8.20
 1,000 8.13 8.20 8.20 0 0 0
11/06/2019
8.13
 39,000 8.40 8.40 8.13 0 0 0
10/06/2019
8.40
 16,100 8.33 8.47 8.33 0 4,800 -0.1
07/06/2019
8.33
 13,700 8.20 8.33 8.27 0 10,000 -0.1
06/06/2019
8.20
 48,900 8.13 8.20 8.07 0 0 0
05/06/2019
8.13
 96,300 8.33 8.33 8.13 0 0 0
04/06/2019
8.33
 12,100 8.33 8.33 8.07 0 0 0
03/06/2019
8.33
 100 8.27 8.33 8.33 0 0 0
31/05/2019
8.27
 127,451 8.20 8.33 8.13 0 124,600 -1.5
30/05/2019
8.20
 45,800 8.07 8.20 8.13 0 42,500 -0.5
29/05/2019
8.07
 900 7.87 8.07 8.07 0 0 0
28/05/2019
7.87
 9,771 7.87 8.07 7.87 0 2,700 -0.0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 2.5%
27/05/2019
7.87
 0 7.97 7.87 7.87 0 200,000 -2.4
24/05/2019
7.97
 6,900 7.97 7.97 7.84 0 0 0
23/05/2019
7.97
 3,900 8.10 8.10 7.18 0 0 0
22/05/2019
8.10
 39,000 7.97 8.10 8.10 0 0 0
21/05/2019
7.97
 13,800 7.84 7.97 7.84 0 0 0
20/05/2019
7.84
 1,500 7.77 8.49 7.84 0 0 0
17/05/2019
7.77
 10,000 7.97 7.97 7.77 0 0 0
16/05/2019
7.97
 23,600 7.97 7.97 7.84 0 0 0
15/05/2019
7.97
 2,500 7.84 7.97 7.97 0 0 0
14/05/2019
7.84
 25,900 7.84 7.97 7.84 0 15,000 -0.2
13/05/2019
7.84
 103 7.77 7.84 7.84 0 0 0
10/05/2019
7.77
 20,500 7.70 7.84 7.44 0 0 0
09/05/2019
7.70
 25,797 7.77 8.03 7.70 0 0 0
08/05/2019
7.77
 28,100 7.84 7.84 7.64 0 0 0
07/05/2019
7.84
 30,100 7.77 7.84 7.64 0 1,000 -0.0
06/05/2019
7.77
 2,200 7.84 7.84 7.70 0 0 0
03/05/2019
7.84
 45,810 7.57 7.84 7.51 0 11,800 -0.1
02/05/2019
7.57
 32,000 7.97 7.97 7.51 0 0 0
26/04/2019
7.97
 3,800 7.51 8.16 7.51 0 0 0
25/04/2019
7.51
 62,310 7.51 7.51 6.66 0 0 0
24/04/2019
7.51
 27,600 7.51 7.51 7.25 0 0 0
23/04/2019
7.51
 18,600 7.18 7.51 7.18 0 0 0
22/04/2019
7.18
 26,000 7.18 7.18 7.18 0 0 0
19/04/2019
7.18
 7,900 7.12 7.18 7.12 0 0 0
18/04/2019
7.12
 133,000 7.38 7.38 6.86 0 0 0
17/04/2019
7.38
 2,760 7.18 7.51 7.25 0 0 0
16/04/2019
7.18
 23,500 7.18 7.25 6.59 0 0 0
12/04/2019
7.18
 48,900 6.99 7.18 6.86 0 0 0
11/04/2019
6.99
 3,260 6.59 7.18 6.59 0 0 0
10/04/2019
6.59
 73,910 6.86 6.86 6.53 0 0 0
09/04/2019
6.86
 20,900 6.53 6.86 6.53 0 0 0
08/04/2019
6.53
 45,930 6.53 6.59 6.53 0 0 0
05/04/2019
6.53
 17,500 6.40 6.53 6.53 0 0 0
04/04/2019
6.40
 3,200 6.53 6.53 6.40 0 0 0
03/04/2019
6.53
 16,500 6.59 6.59 6.40 0 0 0
02/04/2019
6.59
 12,000 6.53 7.05 6.53 0 0 0
01/04/2019
6.53
 27,800 6.59 6.59 6.53 0 0 0
29/03/2019
6.59
 9,400 6.86 7.05 6.59 0 0 0
28/03/2019
6.86
 12,000 6.66 6.86 6.01 0 0 0
27/03/2019
6.66
 1,200 6.66 6.66 6.66 0 0 0
26/03/2019
6.66
 20,400 6.79 6.79 6.53 0 0 0
25/03/2019: Cổ tức tiền mặt tỉ lệ: 5%
25/03/2019
6.79
 25,600 6.86 6.86 6.53 0 0 0
22/03/2019
6.86
 10,700 6.86 6.86 6.73 0 0 0
21/03/2019
6.86
 28,200 6.86 6.86 6.86 0 0 0
20/03/2019
6.86
 42,400 6.54 7.60 6.79 0 0 0
19/03/2019
6.54
 14,000 6.79 6.86 6.54 0 0 0
18/03/2019
6.79
 18,400 6.67 6.79 6.61 0 0 0
15/03/2019
6.67
 400 6.61 6.67 6.67 0 0 0
14/03/2019
6.61
 4,100 6.67 6.67 6.61 0 0 0
13/03/2019
6.67
 10,500 6.79 6.79 6.67 0 0 0
12/03/2019
6.79
 46,400 6.61 6.86 6.54 0 1,300 -0.0
11/03/2019
6.61
 5,000 6.54 6.61 6.54 0 0 0
08/03/2019
6.54
 4,000 6.54 6.54 6.54 0 0 0
07/03/2019
6.54
 32,560 6.54 6.61 6.54 0 0 0
06/03/2019
6.54
 44,900 6.61 6.67 6.54 0 0 0
05/03/2019
6.61
 88,200 6.54 6.61 6.48 0 0 0
04/03/2019
6.54
 9,300 6.54 6.54 6.54 0 0 0
01/03/2019
6.54
 100 6.36 6.54 6.54 0 0 0
28/02/2019
6.36
 600 6.30 6.54 6.36 0 0 0
27/02/2019
6.30
 19,087 6.30 6.54 6.23 0 0 0
26/02/2019
6.30
 17,000 6.42 6.79 6.30 0 0 0
25/02/2019
6.42
 200 6.30 6.42 6.42 0 0 0
22/02/2019
6.30
 0 6.30 6.30 6.30 0 0 0
21/02/2019
6.30
 37,000 6.48 6.48 6.30 0 0 0
20/02/2019
6.48
 5,600 6.36 6.48 6.23 0 0 0
19/02/2019
6.36
 4,600 6.23 6.48 6.36 0 0 0
18/02/2019
6.23
 15,049 6.73 6.73 6.23 0 0 0
15/02/2019
6.73
 140 6.30 6.73 6.73 0 0 0
14/02/2019
6.30
 100 6.48 6.48 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |