CTCP Nhiệt điện Hải Phòng (hnd)

8.50
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) 		-0.19 -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)
11/08/2021
13.54
 21,201 13.78 13.78 13.47 6,800 0 0.1
10/08/2021
13.62
 80,400 13.31 13.70 13.31 100 0 0.0
09/08/2021
13.31
 35,700 13.31 13.39 13.16 600 0 0.0
06/08/2021
13.23
 25,500 13.31 13.39 13.23 7,000 0 0.1
05/08/2021
13.31
 17,502 13.31 13.39 13.16 0 0 0
04/08/2021
13.31
 14,500 13.23 13.31 13.16 0 0 0
03/08/2021
13.23
 10,800 13.23 13.23 13.16 200 0 0.0
02/08/2021
13.23
 11,022 13.16 13.39 13.16 0 0 0
30/07/2021
13.31
 9,500 13.31 13.39 13.31 100 0 0.0
29/07/2021
13.39
 14,000 13.31 13.39 13.31 100 0 0.0
28/07/2021
13.23
 11,134 13.47 13.54 13.23 100 0 0.0
27/07/2021
13.39
 29,413 13.31 13.47 13.23 100 0 0.0
26/07/2021
13.31
 10,800 13.54 13.54 13.16 0 0 0
23/07/2021
13.47
 46,100 13.85 13.85 13.39 0 0 0
22/07/2021
13.70
 88,703 13.31 13.70 13.31 1,000 0 0.0
21/07/2021
13.16
 30,300 13.00 13.23 13.00 1,100 0 0.0
20/07/2021
13.00
 23,600 12.85 13.00 12.77 100 0 0.0
19/07/2021
13.00
 45,700 13.08 13.16 13.00 4,500 600 0.1
16/07/2021
13.08
 47,400 13.23 13.31 13.08 200 0 0.0
15/07/2021
13.23
 40,409 13.16 13.23 13.00 100 0 0.0
14/07/2021
13.23
 27,051 13.39 13.39 13.23 200 0 0.0
13/07/2021
13.39
 25,700 13.23 13.47 13.23 0 0 0
12/07/2021
13.08
 110,200 13.39 13.39 13.00 300 0 0.0
09/07/2021
13.47
 55,100 13.47 13.47 13.23 0 0 0
08/07/2021
13.39
 34,600 13.54 13.54 13.31 0 0 0
07/07/2021
13.47
 58,733 13.39 13.47 13.16 100 0 0.0
06/07/2021
13.47
 49,800 13.62 13.62 13.47 0 0 0
05/07/2021
13.62
 85,700 13.78 14.09 13.62 0 0 0
02/07/2021
13.85
 53,600 13.93 13.93 13.78 200 0 0.0
01/07/2021
14.01
 85,800 13.93 14.01 13.85 0 0 0
30/06/2021
13.85
 45,600 13.85 13.93 13.85 1,000 0 0.0
29/06/2021
13.93
 61,628 13.93 14.01 13.78 0 0 0
28/06/2021
13.93
 45,711 14.01 14.01 13.85 0 0 0
25/06/2021: Cổ tức tiền mặt tỉ lệ: 7%
25/06/2021
14.01
 67,300 14.01 14.09 13.85 0 0 0
24/06/2021
14.01
 136,000 14.16 14.16 13.86 0 100 0.0
23/06/2021
14.08
 53,700 14.38 14.38 13.93 1,700 0 0.0
22/06/2021
14.31
 111,000 14.46 14.53 14.31 0 0 0
21/06/2021
14.38
 287,851 14.08 14.53 14.08 0 0 0
18/06/2021
14.08
 115,300 14.01 14.08 13.93 0 0 0
17/06/2021
14.01
 52,000 14.08 14.08 13.78 100 0 0.0
16/06/2021
14.01
 65,670 14.01 14.16 13.86 100 0 0.0
15/06/2021
14.01
 197,151 13.49 14.23 13.41 0 1,700 0.0
14/06/2021
13.49
 71,900 13.34 13.49 13.34 0 0 0
11/06/2021
13.34
 57,630 13.34 13.41 13.34 0 0 0
10/06/2021
13.26
 86,700 13.04 13.41 13.04 0 0 0
09/06/2021
13.41
 60,300 13.34 13.41 13.26 0 0 0
08/06/2021
13.19
 105,328 13.41 13.56 13.19 0 0 0
07/06/2021
13.26
 90,800 13.34 13.64 13.04 800 0 0.0
04/06/2021
13.34
 60,900 13.34 13.41 13.19 6,700 0 0.1
03/06/2021
13.34
 58,010 13.04 13.34 13.04 0 0 0
02/06/2021
13.04
 42,300 12.82 13.11 12.74 0 0 0
01/06/2021
12.89
 84,320 12.97 12.97 12.67 0 0 0
31/05/2021
13.11
 57,514 13.19 13.26 13.04 0 0 0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 7.25%
28/05/2021
13.19
 61,102 13.41 13.41 13.11 200 0 0.0
27/05/2021
13.02
 110,830 13.24 13.24 13.02 0 0 0
26/05/2021
13.24
 66,419 13.16 13.24 11.23 0 1,000 0.0
25/05/2021
13.24
 67,500 13.09 13.24 13.09 0 0 0
24/05/2021
13.02
 61,716 12.95 13.16 12.95 0 0 0
21/05/2021
13.02
 61,900 13.02 13.02 12.88 300 20,000 -0.4
20/05/2021
13.02
 58,300 13.09 13.09 12.95 500 0 0.0
19/05/2021
13.09
 196,666 12.95 13.24 11.02 0 0 0
18/05/2021
13.02
 54,900 12.88 13.02 12.88 0 1,000 0.0
17/05/2021
12.88
 63,000 13.02 13.02 12.81 0 0 0
14/05/2021
13.02
 64,504 13.02 13.16 13.02 0 0 0
13/05/2021
13.02
 32,900 13.09 13.09 12.88 0 0 0
12/05/2021
13.09
 93,000 13.02 13.09 12.88 0 0 0
11/05/2021
13.09
 75,228 13.16 13.16 12.95 400 0 0.0
07/05/2021
13.24
 35,600 13.52 13.52 13.24 100 0 0.0
06/05/2021
13.45
 40,605 13.38 13.59 13.38 0 0 0
05/05/2021
13.38
 71,000 13.31 13.38 13.09 0 0 0
04/05/2021
13.45
 32,775 13.52 13.59 13.24 0 0 0
29/04/2021
13.52
 56,161 13.45 13.59 13.38 100 0 0.0
28/04/2021
13.45
 35,700 13.31 13.45 13.31 0 0 0
27/04/2021
13.45
 25,000 13.52 13.52 13.38 0 0 0
26/04/2021
13.52
 54,506 13.31 13.59 13.31 0 0 0
23/04/2021
13.31
 110,800 13.31 13.45 13.16 1,500 0 0.0
22/04/2021
13.38
 119,047 13.88 13.88 13.38 500 7,500 -0.1
20/04/2021
13.74
 133,000 14.31 14.31 13.67 0 0 0
19/04/2021
13.95
 158,939 14.17 14.17 13.59 1,100 0 0.0
16/04/2021
14.09
 135,702 14.31 14.31 13.95 1,000 200 0.0
15/04/2021
14.24
 345,500 14.52 15.02 14.17 0 0 0
14/04/2021
14.60
 689,202 15.02 15.10 14.17 1,000 0 0.0
13/04/2021
15.45
 148,918 15.38 16.46 15.31 0 0 0
12/04/2021
15.38
 175,350 15.67 15.74 15.24 0 0 0
08/04/2021
15.88
 177,512 16.10 16.31 15.74 0 0 0
07/04/2021
16.03
 598,060 15.38 16.46 15.31 0 0 0
06/04/2021
15.45
 458,568 14.81 15.60 14.67 0 0 0
05/04/2021
14.88
 132,000 14.88 15.02 14.67 14,300 0 0.3
02/04/2021
14.81
 126,452 14.60 14.88 14.52 7,500 0 0.2
01/04/2021
14.60
 85,546 14.60 14.67 14.45 0 0 0
31/03/2021
14.60
 34,800 14.60 14.60 14.45 2,200 0 0.0
30/03/2021
14.60
 86,709 14.45 14.67 14.45 0 0 0
29/03/2021
14.45
 80,900 14.45 14.45 14.38 0 0 0
26/03/2021
14.45
 232,901 14.45 14.52 14.24 0 6,000 -0.1
25/03/2021
14.52
 45,197 14.60 14.60 14.31 0 0 0
24/03/2021
14.45
 192,890 14.60 14.67 14.31 0 0 0
23/03/2021
14.60
 179,600 14.52 14.60 14.45 0 0 0
22/03/2021
14.45
 77,101 14.60 14.60 12.45 100 0 0.0
19/03/2021
14.52
 106,400 14.67 14.67 14.45 500 0 0.0
18/03/2021
14.74
 73,412 14.74 14.81 14.52 0 0 0

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