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)
03/06/2020
16.55
 0 16.55 16.55 16.55 0 0 0
02/06/2020
16.55
 0 16.55 16.55 16.55 0 0 0
01/06/2020
16.55
 0 16.55 16.55 16.55 0 0 0
29/05/2020
16.55
 0 16.55 16.55 16.55 0 0 0
28/05/2020
16.55
 0 16.55 16.55 16.55 0 0 0
27/05/2020
16.55
 0 16.55 16.55 16.55 0 0 0
26/05/2020
16.55
 0 16.55 16.55 16.55 0 0 0
25/05/2020
16.55
 1,010 16.55 16.55 16.55 0 0 0
22/05/2020
18.38
 300 18.38 18.38 18.38 0 0 0
21/05/2020
17.49
 0 17.49 17.49 17.49 0 0 0
20/05/2020
17.49
 0 17.49 17.49 17.49 0 0 0
19/05/2020
17.49
 0 17.49 17.49 17.49 0 0 0
18/05/2020
17.49
 0 17.49 17.49 17.49 0 0 0
15/05/2020
17.49
 0 17.49 17.49 17.49 0 0 0
14/05/2020
17.49
 0 17.49 17.49 17.49 0 0 0
13/05/2020
17.49
 0 17.49 17.49 17.49 0 0 0
12/05/2020
17.49
 200 14.41 17.49 14.41 100 0 0.0
11/05/2020
15.98
 0 15.98 15.98 15.98 0 0 0
08/05/2020
15.98
 1,100 15.98 15.98 15.98 1,000 0 0.1
07/05/2020
17.73
 1,200 14.68 17.73 14.68 1,000 0 0.0
06/05/2020
16.28
 0 16.28 16.28 16.28 0 0 0
05/05/2020
16.28
 0 16.28 16.28 16.28 0 0 0
04/05/2020
16.28
 0 16.28 16.28 16.28 0 0 0
29/04/2020
16.28
 100 16.28 16.28 16.28 0 0 0
28/04/2020
18.09
 0 18.09 18.09 18.09 0 0 0
27/04/2020
18.09
 0 18.09 18.09 18.09 0 0 0
24/04/2020
18.09
 0 18.09 18.09 18.09 0 0 0
23/04/2020
18.09
 0 18.09 18.09 18.09 0 0 0
22/04/2020
18.09
 11,000 18.09 18.09 18.09 0 0 0
21/04/2020
18.35
 0 18.35 18.35 18.35 0 0 0
20/04/2020
18.35
 0 18.35 18.35 18.35 0 0 0
17/04/2020
18.35
 0 18.35 18.35 18.35 0 0 0
16/04/2020
18.35
 0 18.35 18.35 18.35 0 0 0
15/04/2020
18.35
 0 18.35 18.35 18.35 0 0 0
14/04/2020
18.35
 0 18.35 18.35 18.35 0 0 0
13/04/2020
18.35
 0 18.35 18.35 18.35 0 0 0
10/04/2020
18.35
 0 18.35 18.35 18.35 0 0 0
09/04/2020
18.35
 0 18.35 18.35 18.35 0 0 0
08/04/2020
18.35
 0 18.35 18.35 18.35 0 0 0
07/04/2020
18.35
 200 15.09 18.35 15.09 0 0 0
06/04/2020
16.72
 100 16.72 16.72 16.72 0 0 0
03/04/2020
18.53
 0 18.53 18.53 18.53 0 0 0
01/04/2020
18.53
 111 18.53 18.53 18.53 0 0 0
31/03/2020
16.90
 100,300 17.17 17.17 15.48 0 100 0.0
30/03/2020
17.17
 200 15.48 17.17 15.48 0 0 0
27/03/2020
17.17
 100 17.17 17.17 17.17 0 0 0
26/03/2020
16.01
 150 16.01 16.01 16.01 0 0 0
25/03/2020
17.79
 200 17.79 17.79 17.79 0 0 0
24/03/2020
16.81
 0 16.81 16.81 16.81 0 0 0
23/03/2020
16.81
 50,250 16.90 16.90 16.75 0 0 0
20/03/2020
15.42
 472 14.03 15.42 14.03 0 0 0
19/03/2020
15.57
 0 15.57 15.57 15.57 0 0 0
18/03/2020
15.57
 0 15.57 15.57 15.57 0 0 0
17/03/2020
15.57
 110 15.57 15.57 15.57 0 0 0
16/03/2020
14.23
 150 14.23 14.23 14.23 0 0 0
13/03/2020
12.96
 50,200 14.23 14.38 12.96 0 0 0
12/03/2020
14.38
 100 14.38 14.38 14.38 0 0 0
11/03/2020
13.34
 100 13.34 13.34 13.34 0 0 0
10/03/2020
12.31
 0 12.31 12.31 12.31 0 0 0
09/03/2020
12.31
 0 12.31 12.31 12.31 0 0 0
06/03/2020
12.31
 0 12.31 12.31 12.31 0 0 0
05/03/2020
12.31
 0 12.31 12.31 12.31 0 0 0
04/03/2020
12.31
 0 12.31 12.31 12.31 0 0 0
03/03/2020
12.31
 0 12.31 12.31 12.31 0 0 0
02/03/2020
12.31
 0 12.31 12.31 12.31 0 0 0
28/02/2020
12.31
 0 12.31 12.31 12.31 0 0 0
27/02/2020
12.31
 0 12.31 12.31 12.31 0 0 0
26/02/2020
12.31
 0 12.31 12.31 12.31 0 0 0
25/02/2020
12.31
 0 12.31 12.31 12.31 0 0 0
24/02/2020
12.31
 0 12.31 12.31 12.31 0 0 0
21/02/2020
12.31
 0 12.31 12.31 12.31 0 0 0
20/02/2020
12.31
 0 12.31 12.31 12.31 0 0 0
19/02/2020
12.31
 0 12.31 12.31 12.31 0 0 0
18/02/2020
12.31
 0 12.31 12.31 12.31 0 0 0
17/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/02/2020
12.31
 0 12.31 12.31 12.31 0 0 0
14/02/2020
12.31
 0 12.31 12.31 12.31 0 0 0
13/02/2020
12.31
 0 12.31 12.31 12.31 0 0 0
12/02/2020
12.31
 0 12.31 12.31 12.31 0 0 0
11/02/2020
12.31
 10 12.31 12.31 12.31 0 0 0
10/02/2020
12.31
 0 12.31 12.31 12.31 0 0 0
07/02/2020
12.31
 82 12.31 12.31 12.31 0 0 0
06/02/2020
12.31
 18 12.31 12.31 12.31 0 0 0
05/02/2020
12.31
 100 12.31 12.31 12.31 0 0 0
04/02/2020
11.29
 100 11.29 11.29 11.29 0 0 0
03/02/2020
10.39
 400 10.51 10.51 9.56 0 0 0
31/01/2020
9.58
 100 9.58 9.58 9.58 0 0 0
30/01/2020
9.76
 0 9.76 9.76 9.76 0 0 0
22/01/2020
9.76
 0 9.76 9.76 9.76 0 0 0
21/01/2020
9.76
 200 9.76 9.76 9.76 0 0 0
20/01/2020
9.70
 500 9.70 9.70 9.70 0 500 0.0
17/01/2020
10.13
 450 10.13 10.13 10.13 400 0 0.0
16/01/2020
9.70
 32 9.70 9.70 9.70 0 32 0.0
15/01/2020
9.70
 0 9.70 9.70 9.70 0 0 0
14/01/2020
9.70
 0 9.70 9.70 9.70 0 0 0
13/01/2020
9.70
 800 9.70 9.70 9.70 0 0 0
10/01/2020
9.73
 0 9.73 9.73 9.73 0 0 0
09/01/2020
9.73
 0 9.73 9.73 9.73 0 0 0
08/01/2020
9.73
 200 9.47 9.73 9.47 0 0 0
07/01/2020
9.56
 0 9.56 9.56 9.56 0 0 0
06/01/2020
9.56
 0 9.56 9.56 9.56 0 0 0

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