CTCP Nhiệt điện Hải Phòng (hnd)

8.40
-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)
17/03/2021: Cổ tức tiền mặt tỉ lệ: 7.5%
17/03/2021
14.74
 57,600 15.02 15.02 14.60 0 0 0
16/03/2021
14.49
 178,925 14.49 14.56 14.28 0 2,600 -0.1
15/03/2021
14.42
 176,900 14.42 14.49 14.28 5,000 0 0.1
12/03/2021
14.42
 91,400 14.49 14.49 14.28 0 10,900 -0.2
11/03/2021
14.28
 187,600 14.63 14.63 14.21 0 0 0
10/03/2021
14.63
 97,500 14.63 14.76 14.49 0 0 0
09/03/2021
14.49
 149,117 14.49 14.63 14.42 0 0 0
05/03/2021
14.63
 173,852 14.28 14.69 14.21 0 0 0
04/03/2021
14.35
 113,803 14.56 14.69 14.14 0 0 0
03/03/2021
14.56
 127,281 14.83 14.83 14.42 0 0 0
02/03/2021
14.69
 169,535 14.97 14.97 14.63 0 6,200 -0.1
01/03/2021
14.76
 113,859 14.35 14.76 14.35 0 0 0
26/02/2021
14.35
 71,310 14.28 14.49 14.14 0 0 0
25/02/2021
14.42
 120,414 14.42 14.56 14.14 0 0 0
24/02/2021
14.28
 113,883 14.21 14.42 14.14 0 0 0
23/02/2021
14.14
 237,400 14.14 14.35 14.00 0 0 0
22/02/2021
14.07
 123,200 14.00 14.14 13.94 10,600 500 0.2
19/02/2021
14.00
 276,100 14.07 14.14 13.80 0 0 0
18/02/2021
14.14
 131,600 14.00 14.21 13.73 0 200 0.0
17/02/2021
13.87
 128,651 13.73 14.00 13.66 0 0 0
09/02/2021
13.73
 108,600 13.52 13.80 13.45 0 0 0
08/02/2021
13.52
 300,400 13.59 13.80 13.38 0 0 0
05/02/2021
13.59
 105,919 13.32 13.66 13.32 0 0 0
04/02/2021
13.45
 170,600 13.59 13.59 13.11 100 0 0.0
03/02/2021
13.52
 228,900 13.32 13.52 13.32 200 0 0.0
02/02/2021
13.32
 163,908 13.11 13.38 13.11 300 500 0.0
01/02/2021
13.11
 63,200 13.45 13.59 12.97 0 0 0
29/01/2021
13.32
 113,411 12.49 13.52 12.28 0 0 0
28/01/2021
12.83
 410,905 13.11 13.80 12.28 0 0 0
27/01/2021
14.00
 208,410 14.21 14.69 13.87 0 0 0
26/01/2021
14.49
 171,500 14.69 14.69 14.21 6,200 0 0.1
25/01/2021
14.69
 153,933 14.90 15.04 14.49 1,000 0 0.0
22/01/2021
14.90
 312,600 15.38 15.38 14.83 200 0 0.0
21/01/2021
15.38
 270,538 15.11 15.38 15.11 0 0 0
20/01/2021
15.11
 277,241 15.18 15.52 14.49 800 0 0.0
19/01/2021
15.18
 997,715 14.14 15.18 13.18 100 500 0.0
18/01/2021
14.07
 146,357 14.00 14.14 13.80 0 0 0
15/01/2021
14.00
 266,514 14.35 14.35 14.00 1,500 0 0.0
14/01/2021
14.21
 86,241 14.14 14.49 14.14 0 100 0.0
13/01/2021
14.28
 148,023 14.42 14.49 14.14 0 200 0.0
12/01/2021
14.42
 98,235 14.42 14.49 14.21 0 0 0
11/01/2021
14.28
 133,460 14.21 14.63 14.21 0 0 0
08/01/2021
14.35
 198,116 13.94 14.56 13.80 0 0 0
07/01/2021
14.07
 66,960 13.87 14.14 13.80 0 0 0
06/01/2021
14.07
 374,540 13.80 14.49 13.66 700 81,400 -1.6
05/01/2021
13.73
 300,110 13.45 14.00 13.45 0 0 0
04/01/2021
13.45
 163,950 13.18 13.45 13.11 3,000 0 0.1
31/12/2020
13.11
 82,823 13.38 13.38 13.11 900 0 0.0
30/12/2020
13.25
 298,122 12.97 13.45 12.90 0 0 0
29/12/2020
12.90
 105,122 12.83 12.97 12.83 0 100 0.0
28/12/2020
12.83
 74,538 12.83 13.04 12.69 0 0 0
25/12/2020
12.90
 73,007 12.76 12.90 12.76 0 0 0
24/12/2020: Cổ tức tiền mặt tỉ lệ: 2.5%
24/12/2020
12.83
 70,946 12.90 12.90 12.63 0 0 0
23/12/2020
12.80
 94,729 12.93 12.93 12.73 0 0 0
22/12/2020
12.80
 57,830 12.80 12.87 12.66 200 0 0.0
21/12/2020
12.80
 142,717 12.93 12.93 12.66 0 400 0.0
18/12/2020
12.87
 39,932 12.80 12.87 12.73 10 0 0.0
17/12/2020
12.73
 223,613 12.87 13.00 12.66 0 0 0
16/12/2020
12.80
 61,326 12.59 12.80 12.59 0 0 0
15/12/2020
12.59
 113,520 12.66 12.66 12.53 0 600 0.0
14/12/2020
12.66
 128,564 12.53 12.73 12.53 0 0 0
11/12/2020
12.59
 101,927 12.53 12.59 12.39 0 0 0
10/12/2020
12.46
 104,970 13.00 13.00 12.46 0 0 0
09/12/2020
13.00
 83,052 13.14 13.14 12.93 0 0 0
08/12/2020
13.14
 355,297 12.73 13.27 12.73 600 0 0.0
07/12/2020
12.73
 115,525 12.73 12.80 12.59 0 0 0
04/12/2020
12.73
 47,337 12.80 12.80 12.66 0 0 0
03/12/2020
12.80
 84,630 12.59 12.87 12.59 0 0 0
02/12/2020
12.80
 171,757 12.32 12.87 12.25 0 0 0
01/12/2020
12.32
 93,140 12.18 12.39 12.18 0 5,000 -0.1
30/11/2020
12.25
 21,748 12.25 12.32 12.12 0 5,000 -0.1
27/11/2020
12.25
 72,300 12.25 12.32 12.18 0 0 0
26/11/2020
12.25
 48,504 12.18 12.32 12.18 0 0 0
25/11/2020
12.25
 19,790 12.25 12.25 12.18 0 0 0
24/11/2020
12.25
 87,840 12.18 12.32 12.12 0 0 0
23/11/2020
12.25
 34,800 12.25 12.32 12.18 0 0 0
20/11/2020
12.25
 14,691 12.12 12.25 12.12 0 0 0
19/11/2020
12.18
 80,740 12.18 12.25 12.12 1,500 0 0.0
18/11/2020
12.18
 125,550 12.25 12.25 12.12 0 0 0
17/11/2020
12.25
 47,700 12.25 12.25 12.12 0 0 0
16/11/2020
12.18
 29,196 12.25 12.32 12.18 0 0 0
13/11/2020
12.25
 23,223 12.18 12.25 12.18 5,000 0 0.1
12/11/2020
12.18
 15,160 12.25 12.32 12.18 0 0 0
11/11/2020
12.25
 32,078 12.25 12.25 12.18 0 0 0
10/11/2020
12.18
 54,280 12.25 12.32 12.18 5,000 0 0.1
09/11/2020
12.18
 61,147 12.05 12.18 10.28 10 0 0.0
06/11/2020
12.05
 75,903 12.12 12.12 11.98 0 0 0
05/11/2020
12.05
 22,910 11.98 12.12 11.98 0 0 0
04/11/2020
12.05
 18,600 11.91 12.18 11.91 0 0 0
03/11/2020
12.05
 59,000 11.84 12.05 11.84 0 0 0
02/11/2020
11.84
 18,500 11.78 11.91 11.78 0 0 0
30/10/2020
11.84
 78,739 11.84 12.05 11.57 0 0 0
29/10/2020
11.91
 65,400 11.98 11.98 11.78 0 0 0
28/10/2020
11.98
 23,537 12.12 12.18 11.91 0 0 0
27/10/2020
12.12
 61,100 12.25 12.25 12.12 0 0 0
26/10/2020
12.18
 52,060 12.32 12.32 12.18 3,400 0 0.1
23/10/2020
12.32
 87,927 12.32 12.32 12.25 0 0 0
22/10/2020
12.32
 14,660 12.25 12.32 12.25 0 0 0
21/10/2020
12.32
 48,470 12.25 12.46 12.25 0 0 0
20/10/2020
12.39
 63,590 12.39 12.39 12.32 0 0 0

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