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)
19/10/2020
12.53
 55,697 12.53 12.53 12.39 0 0 0
16/10/2020
12.59
 55,026 12.73 12.87 12.46 0 0 0
15/10/2020
12.66
 195,377 12.46 13.07 12.46 0 0 0
14/10/2020
12.39
 114,850 12.25 12.46 12.25 0 0 0
13/10/2020
12.32
 20,780 12.32 12.32 12.25 0 0 0
12/10/2020
12.32
 59,710 12.32 12.32 12.25 0 0 0
09/10/2020
12.32
 31,400 12.39 12.39 12.25 0 0 0
08/10/2020
12.39
 70,570 12.32 12.39 12.32 0 0 0
07/10/2020
12.39
 102,100 12.32 12.46 12.32 500 0 0.0
06/10/2020
12.39
 152,044 12.32 12.46 12.32 0 0 0
05/10/2020
12.39
 150,830 12.25 12.39 12.25 0 0 0
02/10/2020
12.25
 207,635 12.25 12.39 12.12 0 108,000 -1.9
01/10/2020
12.25
 84,137 12.25 12.32 12.18 0 0 0
30/09/2020
12.32
 106,635 12.39 12.39 12.12 100 0 0.0
29/09/2020
12.39
 57,600 12.39 12.46 12.32 0 0 0
28/09/2020
12.39
 56,295 12.59 12.59 12.39 0 0 0
25/09/2020
12.46
 61,965 12.53 12.53 12.39 0 0 0
24/09/2020
12.53
 123,530 12.59 12.59 12.32 0 0 0
23/09/2020
12.59
 77,870 12.59 12.66 12.46 0 1,300 0.0
22/09/2020
12.59
 66,330 12.59 12.66 12.53 100 0 0.0
21/09/2020
12.66
 159,310 12.59 12.73 12.53 0 0 0
18/09/2020
12.59
 70,575 12.59 12.66 12.53 0 0 0
17/09/2020
12.59
 87,912 12.59 12.59 12.46 0 0 0
16/09/2020
12.59
 129,508 12.46 12.66 12.39 0 0 0
15/09/2020
12.46
 64,220 12.46 12.53 12.32 0 5,000 -0.1
14/09/2020
12.46
 85,334 12.53 12.53 12.46 0 0 0
11/09/2020
12.53
 50,630 12.59 12.59 12.46 0 7,400 -0.1
10/09/2020
12.53
 59,770 12.46 12.66 12.46 0 0 0
09/09/2020
12.53
 48,820 12.53 12.53 12.32 0 0 0
08/09/2020
12.53
 63,699 12.39 12.53 12.25 0 0 0
07/09/2020
12.46
 73,588 12.53 12.66 12.39 0 5,600 -0.1
04/09/2020
12.73
 54,200 12.66 12.73 12.46 100 0 0.0
03/09/2020
12.80
 175,893 12.66 12.93 12.66 100 0 0.0
01/09/2020
12.66
 64,893 12.59 12.66 12.53 0 0 0
31/08/2020
12.59
 198,310 12.46 12.80 12.46 100 0 0.0
28/08/2020
12.39
 98,800 12.53 12.53 12.32 0 0 0
27/08/2020
12.39
 84,640 12.46 12.46 12.25 0 0 0
26/08/2020
12.46
 71,890 12.59 12.59 12.39 0 0 0
25/08/2020
12.59
 79,377 12.59 12.66 12.46 0 0 0
24/08/2020
12.53
 243,654 12.39 12.59 12.25 0 0 0
21/08/2020
12.39
 147,676 12.32 12.46 11.91 3,000 0 0.1
20/08/2020
12.32
 117,035 12.32 12.53 12.12 0 0 0
19/08/2020
12.39
 49,768 12.46 12.66 12.32 0 0 0
18/08/2020
12.53
 266,530 12.25 12.73 12.25 9,100 0 0.2
17/08/2020
12.25
 49,310 12.25 12.25 12.05 900 0 0.0
14/08/2020
12.25
 114,119 12.05 12.46 10.21 0 0 0
13/08/2020
12.05
 112,805 11.98 12.05 11.91 0 0 0
12/08/2020
11.91
 84,330 12.05 12.18 11.84 0 0 0
11/08/2020
12.12
 41,434 12.12 12.12 12.05 0 0 0
10/08/2020
12.18
 44,774 12.25 12.25 12.12 0 0 0
07/08/2020
12.25
 24,140 12.32 12.32 12.12 0 0 0
06/08/2020
12.18
 56,322 12.18 12.25 12.12 0 0 0
05/08/2020
12.32
 76,269 12.12 12.32 12.05 0 0 0
04/08/2020
12.12
 40,638 12.12 12.18 11.98 0 0 0
03/08/2020
12.05
 40,865 11.91 12.12 11.84 0 0 0
31/07/2020
11.84
 94,850 11.57 12.05 11.57 0 0 0
30/07/2020
11.64
 135,620 11.50 11.64 11.44 0 0 0
29/07/2020
11.50
 149,501 11.91 11.91 10.89 4,000 0 0.1
28/07/2020
12.05
 93,470 11.57 12.12 11.57 0 0 0
27/07/2020
11.64
 287,823 12.12 12.12 11.44 16,300 2,000 0.2
24/07/2020
12.18
 345,658 12.87 12.87 11.71 0 2,900 -0.1
23/07/2020
12.93
 89,315 12.93 12.93 12.66 0 0 0
22/07/2020
12.87
 69,565 12.87 13.07 12.80 0 0 0
21/07/2020
12.80
 81,930 12.93 12.93 12.59 1,000 0 0.0
20/07/2020
12.80
 71,647 13.21 13.21 12.73 0 0 0
17/07/2020
13.21
 196,825 12.80 13.21 12.59 50,700 0 1.0
16/07/2020
12.80
 190,000 13.00 13.00 12.73 0 0 0
15/07/2020
12.93
 144,355 13.07 13.27 12.93 2,900 0 0.1
14/07/2020
13.14
 906,647 12.25 13.14 12.25 0 0 0
13/07/2020
12.12
 126,610 12.25 12.39 12.12 0 0 0
10/07/2020
12.25
 90,326 12.25 12.25 12.05 0 0 0
09/07/2020
12.32
 165,300 12.18 12.32 12.12 0 0 0
08/07/2020
12.18
 78,620 12.05 12.18 11.91 0 0 0
07/07/2020
12.12
 144,925 12.25 12.39 11.98 0 0 0
06/07/2020
12.25
 151,933 11.98 12.25 11.91 0 0 0
03/07/2020
11.91
 42,415 11.84 11.98 11.84 0 0 0
02/07/2020
11.91
 47,310 11.98 11.98 11.78 0 0 0
01/07/2020
11.98
 64,111 11.64 11.98 11.57 0 0 0
30/06/2020
11.64
 121,100 11.91 11.91 11.50 0 0 0
29/06/2020
11.64
 263,165 11.91 12.05 11.44 0 25,000 -0.4
26/06/2020: Cổ tức tiền mặt tỉ lệ: 11%
26/06/2020
12.12
 136,363 12.25 12.53 11.98 0 0 0
25/06/2020
11.98
 150,820 11.92 12.11 11.79 0 0 0
24/06/2020
12.04
 127,847 12.43 12.43 12.04 0 0 0
23/06/2020
12.37
 762,408 11.85 12.49 11.72 33,000 0 0.6
22/06/2020
11.79
 90,151 11.85 11.85 11.66 1,000 0 0.0
19/06/2020
11.79
 135,668 11.66 11.85 11.60 0 0 0
18/06/2020
11.72
 142,995 11.53 11.92 11.53 0 0 0
17/06/2020
11.53
 106,000 11.47 11.53 11.34 0 0 0
16/06/2020
11.40
 71,900 11.28 11.47 11.28 0 0 0
15/06/2020
11.28
 87,551 11.21 11.40 10.96 0 0 0
12/06/2020
11.34
 171,068 11.53 11.53 10.89 0 0 0
11/06/2020
11.34
 388,661 11.40 11.79 11.28 0 0 0
10/06/2020
11.53
 198,440 11.60 11.60 11.34 0 0 0
09/06/2020
11.47
 337,380 11.79 11.79 11.47 1,000 0 0.0
08/06/2020
11.79
 165,954 11.85 11.85 11.66 1,000 0 0.0
05/06/2020
11.72
 222,842 11.60 11.98 11.53 0 0 0
04/06/2020
11.60
 194,792 11.47 11.60 11.34 0 0 0
03/06/2020
11.47
 107,800 11.34 11.53 11.34 0 9,000 -0.2
02/06/2020
11.40
 80,175 11.40 11.60 11.34 0 0 0
01/06/2020
11.47
 257,290 11.28 11.47 11.21 0 0 0

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