CTCP Điện Nước Lắp máy Hải Phòng (dnc)

49.50
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
(2026-08-19) 		1.48 3.08% 6,000 0 0
48.02
56.25
49.50
2 tháng
(2026-07-20) 		0.50 1.02% 15,000 0 0
45.08
56.25
49.50
3 tháng
(2026-06-22) 		0.50 1.02% 16,400 0 0
45.08
56.25
49.50
6 tháng
(2026-03-23) 		-7.34 -12.91% 43,700 -1,000 -0.1
45.08
59.88
49.50
12 tháng
(2025-09-23) 		-2.05 -3.98% 106,500 -1,000 -0.1
45.08
60.26
49.50
24 tháng
(2024-09-30) 		6.27 14.49% 286,379 -10,086 -0.6
32.68
69.08
49.50
36 tháng
(2023-10-04) 		28.38 134.34% 327,027 -11,186 -0.7
19.11
69.08
49.50
60 tháng
(2021-10-14) 		27.32 123.14% 379,831 -13,986 -0.8
17.91
69.08
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
17.22
 0 17.22 17.22 17.22 0 0 0
13/04/2021
17.22
 100 19.13 19.13 17.22 0 0 0
12/04/2021
19.13
 0 19.13 19.13 19.13 0 0 0
09/04/2021
19.13
 0 19.13 19.13 19.13 0 0 0
08/04/2021
19.13
 0 19.13 19.13 19.13 0 0 0
07/04/2021
19.13
 0 19.13 19.13 19.13 0 0 0
06/04/2021
19.13
 0 19.13 19.13 19.13 0 0 0
05/04/2021
19.13
 0 19.13 19.13 19.13 0 0 0
02/04/2021
19.13
 0 19.13 19.13 19.13 0 0 0
01/04/2021
19.13
 165 19.84 19.84 19.13 0 100 0.0
31/03/2021
19.84
 0 19.84 19.84 19.84 0 0 0
30/03/2021
19.84
 0 19.84 19.84 19.84 0 0 0
29/03/2021
19.84
 1,550 21.19 21.19 19.84 0 0 0
26/03/2021
21.19
 0 21.19 21.19 21.19 0 0 0
25/03/2021
21.19
 0 21.19 21.19 21.19 0 0 0
24/03/2021
21.19
 0 21.19 21.19 21.19 0 0 0
23/03/2021
21.19
 300 21.98 21.98 21.19 0 0 0
22/03/2021
21.98
 100 20.16 21.98 21.98 0 0 0
19/03/2021
20.16
 100 18.33 20.16 20.16 0 0 0
18/03/2021
18.33
 300 18.25 18.33 16.43 0 0 0
17/03/2021
18.25
 0 18.25 18.25 18.25 0 0 0
16/03/2021
18.25
 1,000 17.98 18.25 18.25 0 0 0
15/03/2021
17.98
 0 17.98 17.98 17.98 0 0 0
12/03/2021
17.98
 0 17.98 17.98 17.98 0 0 0
11/03/2021
17.98
 1,000 16.35 17.98 17.98 0 1,000 0.0
10/03/2021
16.35
 100 18.13 18.13 16.35 0 0 0
09/03/2021
18.13
 0 18.13 18.13 18.13 0 0 0
08/03/2021
18.13
 100 17.86 18.13 18.13 0 0 0
05/03/2021
17.86
 150 19.84 19.84 17.86 0 0 0
04/03/2021
19.84
 2,500 19.84 19.84 19.84 0 0 0
03/03/2021
19.84
 0 19.84 19.84 19.84 0 0 0
02/03/2021
19.84
 0 19.84 19.84 19.84 0 0 0
01/03/2021
19.84
 0 19.84 19.84 19.84 0 0 0
26/02/2021
19.84
 525 19.84 19.84 19.84 0 0 0
25/02/2021
19.84
 0 19.84 19.84 19.84 0 0 0
24/02/2021
19.84
 1,000 18.33 19.84 19.84 0 0 0
23/02/2021
18.33
 12 18.33 18.33 18.33 0 0 0
22/02/2021
18.33
 100 19.84 19.84 18.33 0 0 0
19/02/2021
19.84
 0 19.84 19.84 19.84 0 0 0
18/02/2021
19.84
 0 19.84 19.84 19.84 0 0 0
17/02/2021
19.84
 0 19.84 19.84 19.84 0 0 0
09/02/2021
19.84
 0 19.84 19.84 19.84 0 0 0
08/02/2021
19.84
 0 19.84 19.84 19.84 0 0 0
05/02/2021
19.84
 0 19.84 19.84 19.84 0 0 0
04/02/2021
19.84
 1,000 18.25 19.84 19.84 0 1,000 -0.1
03/02/2021
18.25
 0 18.25 18.25 18.25 0 0 0
02/02/2021
18.25
 0 18.25 18.25 18.25 0 0 0
01/02/2021
18.25
 300 19.84 19.84 18.25 0 0 0
29/01/2021
19.84
 0 19.84 19.84 19.84 0 0 0
28/01/2021
19.84
 0 19.84 19.84 19.84 0 0 0
27/01/2021
19.84
 0 19.84 19.84 19.84 0 0 0
26/01/2021
19.84
 0 19.84 19.84 19.84 0 0 0
25/01/2021
19.84
 0 19.84 19.84 19.84 0 0 0
22/01/2021
19.84
 0 19.84 19.84 19.84 0 0 0
21/01/2021
19.84
 33,100 21.03 21.03 19.84 0 0 0
20/01/2021
21.03
 0 21.03 21.03 21.03 0 0 0
19/01/2021
21.03
 0 21.03 21.03 21.03 0 0 0
18/01/2021
21.03
 0 21.03 21.03 21.03 0 0 0
15/01/2021
21.03
 6,600 23.21 25.52 21.03 0 0 0
14/01/2021
23.21
 400 21.11 23.21 23.21 0 0 0
13/01/2021
21.11
 3,900 23.41 23.41 21.07 0 0 0
12/01/2021
23.41
 1,000 23.77 23.77 23.41 0 0 0
11/01/2021
23.77
 16,000 21.63 23.77 23.77 0 0 0
08/01/2021
21.63
 299,230 19.68 21.63 18.25 0 0 0
07/01/2021
19.68
 1,000 17.90 19.68 19.68 0 0 0
06/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2021
17.90
 600 15.87 17.90 17.90 0 0 0
05/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
05/01/2021
15.87
 0 15.87 15.87 15.87 0 0 0
04/01/2021
15.87
 0 15.87 15.87 15.87 0 0 0
31/12/2020
15.87
 0 15.87 15.87 15.87 0 0 0
30/12/2020
15.87
 254 17.04 17.04 15.87 0 0 0
29/12/2020
17.04
 200 17.42 17.42 17.04 0 0 0
28/12/2020
17.42
 2,000 18.90 18.90 17.42 0 0 0
25/12/2020
18.90
 54 18.90 18.90 18.90 0 0 0
24/12/2020
18.90
 0 18.90 18.90 18.90 0 0 0
23/12/2020
18.90
 0 18.90 18.90 18.90 0 0 0
22/12/2020
18.90
 1,700 18.90 18.90 18.90 0 0 0
21/12/2020
18.90
 0 18.90 18.90 18.90 0 0 0
18/12/2020
18.90
 2,000 18.90 18.90 18.90 0 0 0
17/12/2020
18.90
 2,000 18.90 18.90 18.90 0 2,000 -0.1
16/12/2020
18.90
 1,300 18.90 18.90 18.90 0 1,000 -0.1
15/12/2020
18.90
 0 18.90 18.90 18.90 0 0 0
14/12/2020
18.90
 0 18.90 18.90 18.90 0 0 0
11/12/2020
18.90
 1,700 18.90 18.90 18.90 0 0 0
10/12/2020
18.90
 10,000 20.79 20.79 18.90 0 0 0
09/12/2020
20.79
 0 20.79 20.79 20.79 0 0 0
08/12/2020
20.79
 0 20.79 20.79 20.79 0 0 0
07/12/2020
20.79
 2,900 20.41 20.79 20.79 0 0 0
04/12/2020
20.41
 0 20.41 20.41 20.41 0 0 0
03/12/2020
20.41
 0 20.41 20.41 20.41 0 0 0
02/12/2020
20.41
 0 20.41 20.41 20.41 0 0 0
01/12/2020
20.41
 0 20.41 20.41 20.41 0 0 0
30/11/2020
20.41
 0 20.41 20.41 20.41 0 0 0
27/11/2020
20.41
 1,500 18.82 20.41 20.41 0 0 0
26/11/2020
18.82
 0 18.82 18.82 18.82 0 0 0
25/11/2020
18.82
 0 18.82 18.82 18.82 0 0 0
24/11/2020
18.82
 0 18.82 18.82 18.82 0 0 0
23/11/2020
18.82
 0 18.82 18.82 18.82 0 0 0
20/11/2020
18.82
 100 18.14 18.82 18.82 0 0 0
19/11/2020
18.14
 20,500 18.90 18.90 18.14 0 0 0
18/11/2020
18.90
 0 18.90 18.90 18.90 0 0 0

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