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)
17/11/2020
18.90
 0 18.90 18.90 18.90 0 0 0
16/11/2020
18.90
 0 18.90 18.90 18.90 0 0 0
13/11/2020
18.90
 120,000 19.09 19.09 17.76 0 0 0
12/11/2020
19.09
 0 19.09 19.09 19.09 0 0 0
11/11/2020
19.09
 100 17.50 19.09 19.09 0 0 0
10/11/2020
17.50
 80,800 19.24 19.24 17.46 0 0 0
09/11/2020
19.24
 215 19.24 19.24 17.38 0 0 0
06/11/2020
19.24
 0 19.24 19.24 19.24 0 0 0
05/11/2020
19.24
 239 17.76 19.24 16.25 0 0 0
04/11/2020
17.76
 100 19.65 19.65 17.76 0 0 0
03/11/2020
19.65
 600 18.56 19.65 17.01 0 0 0
02/11/2020
18.56
 1,000 18.90 18.90 18.56 1,000 1,000 0
30/10/2020
18.90
 100 18.90 18.90 18.90 0 100 0.0
29/10/2020
18.90
 20,117 20.03 20.03 18.59 0 0 0
28/10/2020
20.03
 100 18.56 20.03 20.03 0 0 0
27/10/2020
18.56
 110 20.60 20.60 18.56 0 0 0
26/10/2020
20.60
 0 20.60 20.60 20.60 0 0 0
23/10/2020
20.60
 0 20.60 20.60 20.60 0 0 0
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
 0 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 20.75 20.75 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 18.90 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 19.27 19.27 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 18.53 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 17.42 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 18.90 18.90 17.42 0 0 0
14/08/2020
18.90
 43,300 18.16 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 16.68 18.16 18.16 0 0 0
11/08/2020
16.68
 10,056 17.75 17.75 16.68 0 0 0
10/08/2020
17.75
 123 17.79 17.79 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 17.20 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 16.28 17.20 17.20 0 0 0
31/07/2020
16.28
 100 18.06 18.06 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 17.79 18.06 18.06 0 0 0
28/07/2020
17.79
 25,000 18.03 18.03 17.79 0 0 0
27/07/2020
18.03
 7,100 17.76 18.06 16.04 0 100 0.0
24/07/2020
17.76
 700 16.16 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 17.79 17.79 16.04 0 100 0.0
17/07/2020
17.79
 677 17.58 17.79 15.83 0 100 0.0
16/07/2020
17.58
 7,200 16.01 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 17.79 17.79 16.01 0 100 0.0
13/07/2020
17.79
 302 16.28 17.88 17.79 200 0 0.0
10/07/2020
16.28
 100 18.06 18.06 16.28 100 100 0
09/07/2020
18.06
 200 17.49 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 16.16 17.49 17.20 0 0 0
06/07/2020
16.16
 200 17.94 17.94 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 18.09 18.09 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

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