CTCP Điện Nước Lắp máy Hải Phòng (dnc)

37
-3.70
(-9.09%)
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
(2026-09-07) 		-3.90 -7.96% 500 0 0
40.70
49.50
40.70
2 tháng
(2026-08-06) 		-3.90 -7.96% 12,900 0 0
40.70
49.98
40.70
3 tháng
(2026-07-07) 		-3.90 -7.96% 13,800 0 0
40.70
49.98
40.70
6 tháng
(2026-04-08) 		-10.76 -19.26% 39,700 -1,000 -0.1
40.70
59.88
40.70
12 tháng
(2025-10-10) 		-4.56 -9.18% 100,100 -1,000 -0.1
40.70
60.26
40.70
24 tháng
(2024-10-15) 		-7.15 -13.68% 270,078 -6,393 -0.4
32.68
63.73
40.70
36 tháng
(2023-10-23) 		21.91 94.48% 310,727 -7,586 -0.4
19.11
63.73
40.70
60 tháng
(2021-11-01) 		20.70 84.82% 362,106 -10,661 -0.6
17.91
63.73
40.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2020
20.60
 0 20.60 20.60 20.60 0 0 0
21/10/2020
20.60
 0 20.60 20.60 20.60 0 0 0
20/10/2020
20.60
 0 20.60 20.60 20.60 0 0 0
19/10/2020
20.60
 0 20.60 20.60 20.60 0 0 0
16/10/2020
20.60
 0 20.60 20.60 20.60 0 0 0
15/10/2020
20.60
 0 20.60 20.60 20.60 0 0 0
14/10/2020
20.60
 0 20.60 20.60 20.60 0 0 0
13/10/2020
20.60
 0 20.60 20.60 20.60 0 0 0
12/10/2020
20.60
 29 20.60 20.60 20.60 0 0 0
09/10/2020
20.60
 0 20.60 20.60 20.60 0 0 0
08/10/2020
20.60
 0 20.60 20.60 20.60 0 0 0
07/10/2020
20.60
 0 20.60 20.60 20.60 0 0 0
06/10/2020
20.60
 0 20.60 20.60 20.60 0 0 0
05/10/2020
20.60
 200 18.71 20.60 18.71 0 0 0
02/10/2020
20.75
 0 20.75 20.75 20.75 0 0 0
01/10/2020
20.75
 0 20.75 20.75 20.75 0 0 0
30/09/2020
20.75
 100 20.75 20.75 20.75 0 0 0
29/09/2020
18.90
 0 18.90 18.90 18.90 0 0 0
28/09/2020
18.90
 0 18.90 18.90 18.90 0 0 0
25/09/2020
18.90
 365 18.90 18.90 18.90 0 0 0
24/09/2020
18.90
 17,000 18.90 18.90 18.90 0 0 0
23/09/2020
18.90
 0 18.90 18.90 18.90 0 0 0
22/09/2020
18.90
 45 18.90 18.90 18.90 0 0 0
21/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
21/09/2020
18.90
 20,000 18.90 18.90 18.90 0 0 0
18/09/2020
19.27
 0 19.27 19.27 19.27 0 0 0
17/09/2020
19.27
 0 19.27 19.27 19.27 0 0 0
16/09/2020
19.27
 0 19.27 19.27 19.27 0 0 0
15/09/2020
19.27
 0 19.27 19.27 19.27 0 0 0
14/09/2020
19.27
 0 19.27 19.27 19.27 0 0 0
11/09/2020
19.27
 0 19.27 19.27 19.27 0 0 0
10/09/2020
19.27
 0 19.27 19.27 19.27 0 0 0
09/09/2020
19.27
 0 19.27 19.27 19.27 0 0 0
08/09/2020
19.27
 0 19.27 19.27 19.27 0 0 0
07/09/2020
19.27
 0 19.27 19.27 19.27 0 0 0
04/09/2020
19.27
 0 19.27 19.27 19.27 0 0 0
03/09/2020
19.27
 1,700 19.27 19.27 19.27 0 0 0
01/09/2020
18.53
 0 18.53 18.53 18.53 0 0 0
31/08/2020
18.53
 0 18.53 18.53 18.53 0 0 0
28/08/2020
18.53
 0 18.53 18.53 18.53 0 0 0
27/08/2020
18.53
 0 18.53 18.53 18.53 0 0 0
26/08/2020
18.53
 0 18.53 18.53 18.53 0 0 0
25/08/2020
18.53
 1 18.53 18.53 18.53 0 0 0
24/08/2020
18.53
 0 18.53 18.53 18.53 0 0 0
21/08/2020
18.53
 0 18.53 18.53 18.53 0 0 0
20/08/2020
18.53
 0 18.53 18.53 18.53 0 0 0
19/08/2020
18.53
 500 18.53 18.53 18.53 0 0 0
18/08/2020
17.42
 10 17.42 17.42 17.42 0 0 0
17/08/2020
17.42
 100 17.42 17.42 17.42 0 0 0
14/08/2020
18.90
 43,300 17.05 18.90 16.68 0 0 0
13/08/2020
18.16
 0 18.16 18.16 18.16 0 0 0
12/08/2020
18.16
 1,000 18.16 18.16 18.16 0 0 0
11/08/2020
16.68
 10,056 16.68 16.68 16.68 0 0 0
10/08/2020
17.75
 123 17.75 17.75 17.75 0 0 0
07/08/2020
17.79
 0 17.79 17.79 17.79 0 0 0
06/08/2020
17.79
 43,300 17.79 17.79 17.24 0 0 0
05/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
05/08/2020
17.20
 0 17.20 17.20 17.20 0 0 0
04/08/2020
17.20
 6,110 17.20 17.20 17.20 6,100 0 0.4
03/08/2020
17.20
 25,177 17.20 17.20 17.20 0 0 0
31/07/2020
16.28
 100 16.28 16.28 16.28 0 100 0.0
30/07/2020
18.06
 6,800 18.06 18.06 18.06 6,500 0 0.4
29/07/2020
18.06
 6,500 18.06 18.06 18.06 0 0 0
28/07/2020
17.79
 25,000 17.79 17.79 17.79 0 0 0
27/07/2020
18.03
 7,100 16.04 18.06 16.04 0 100 0.0
24/07/2020
17.76
 700 14.56 17.76 14.56 0 100 0.0
23/07/2020
16.16
 0 16.16 16.16 16.16 0 0 0
22/07/2020
16.16
 0 16.16 16.16 16.16 0 0 0
21/07/2020
16.16
 0 16.16 16.16 16.16 0 0 0
20/07/2020
16.16
 200 16.04 16.16 16.04 0 100 0.0
17/07/2020
17.79
 677 15.83 17.79 15.83 0 100 0.0
16/07/2020
17.58
 7,200 17.55 17.58 17.55 0 0 0
15/07/2020
16.01
 0 16.01 16.01 16.01 0 0 0
14/07/2020
16.01
 118 16.01 16.01 16.01 0 100 0.0
13/07/2020
17.79
 302 17.88 17.88 17.79 200 0 0.0
10/07/2020
16.28
 100 16.28 16.28 16.28 100 100 0
09/07/2020
18.06
 200 15.75 18.06 15.75 0 100 0.0
08/07/2020
17.49
 200 17.49 17.49 17.49 200 0 0.0
07/07/2020
17.49
 15,020 17.20 17.49 17.20 0 0 0
06/07/2020
16.16
 200 16.16 16.16 16.16 0 100 0.0
03/07/2020
17.94
 6,300 17.94 17.94 17.94 6,300 0 0.4
02/07/2020
17.94
 6,300 17.94 17.94 17.94 0 0 0
01/07/2020
18.09
 0 18.09 18.09 18.09 0 0 0
30/06/2020
18.09
 100 18.09 18.09 18.09 100 0 0.0
29/06/2020
18.09
 0 18.09 18.09 18.09 0 0 0
26/06/2020
18.09
 0 18.09 18.09 18.09 0 0 0
25/06/2020
18.09
 0 18.09 18.09 18.09 0 0 0
24/06/2020
18.09
 0 18.09 18.09 18.09 0 0 0
23/06/2020
18.09
 0 18.09 18.09 18.09 0 0 0
22/06/2020
18.09
 0 18.09 18.09 18.09 0 0 0
19/06/2020
18.09
 0 18.09 18.09 18.09 0 0 0
18/06/2020
18.09
 0 18.09 18.09 18.09 0 0 0
17/06/2020
18.09
 0 18.09 18.09 18.09 0 0 0
16/06/2020
18.09
 0 18.09 18.09 18.09 0 0 0
15/06/2020
18.09
 0 18.09 18.09 18.09 0 0 0
12/06/2020
18.09
 0 18.09 18.09 18.09 0 0 0
11/06/2020
18.09
 0 18.09 18.09 18.09 0 0 0
10/06/2020
18.09
 0 18.09 18.09 18.09 0 0 0
09/06/2020
18.09
 100 18.09 18.09 18.09 100 0 0.0
08/06/2020
18.09
 0 18.09 18.09 18.09 0 0 0
05/06/2020
18.09
 25,000 18.09 18.09 18.09 0 0 0
04/06/2020
17.76
 18,600 17.76 17.76 17.76 0 0 0

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