CTCP Nhiệt điện Hải Phòng (hnd)

8.60
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)
29/05/2020
11.28
 408,078 11.60 11.72 11.21 0 0 0
28/05/2020
11.66
 238,570 11.85 11.85 11.60 0 0 0
27/05/2020
11.79
 166,870 12.17 12.37 10.25 0 0 0
26/05/2020
12.17
 272,316 11.98 12.17 11.85 2,000 0 0.0
25/05/2020
11.98
 122,786 11.85 12.17 11.72 0 0 0
22/05/2020
11.85
 98,300 11.72 11.92 11.66 0 0 0
21/05/2020
11.79
 121,227 11.53 11.92 11.47 0 0 0
20/05/2020
11.66
 54,810 11.85 11.85 11.66 0 0 0
19/05/2020
11.85
 303,020 12.04 12.17 11.60 0 0 0
18/05/2020
11.92
 164,290 11.53 11.98 11.40 2,000 0 0.0
15/05/2020
11.60
 254,245 11.53 11.79 11.40 0 0 0
14/05/2020
11.66
 223,305 11.79 11.92 11.47 0 0 0
13/05/2020
11.85
 337,987 11.85 12.37 11.85 0 0 0
12/05/2020
11.85
 638,065 11.08 12.04 11.02 0 0 0
11/05/2020
11.15
 106,930 11.21 11.21 10.96 100 0 0.0
08/05/2020
11.15
 158,157 11.21 11.40 11.02 67,000 0 1.2
07/05/2020
11.28
 186,158 10.96 11.40 10.83 0 0 0
06/05/2020
11.02
 119,500 11.21 11.21 10.83 0 0 0
05/05/2020
10.96
 171,215 10.76 10.96 10.64 0 0 0
04/05/2020
10.76
 321,130 11.21 11.28 10.57 22,000 0 0.4
29/04/2020
11.15
 160,616 11.21 11.34 11.15 0 0 0
28/04/2020
11.28
 224,875 11.08 11.40 11.08 0 0 0
27/04/2020
11.40
 341,606 11.66 11.72 11.28 0 0 0
24/04/2020
11.28
 654,365 10.38 11.53 10.25 0 0 0
23/04/2020
10.44
 221,600 10.44 10.57 10.31 2,000 0 0.0
22/04/2020
10.51
 186,103 10.25 10.51 10.25 1,000 0 0.0
21/04/2020
10.31
 260,995 10.76 10.76 10.25 0 0 0
20/04/2020
10.76
 229,000 10.76 10.89 10.64 0 0 0
17/04/2020
10.76
 342,440 10.89 10.89 10.51 72,000 0 1.2
16/04/2020
10.83
 107,745 10.89 10.96 10.70 0 0 0
15/04/2020
10.96
 305,942 10.64 11.02 10.64 0 0 0
14/04/2020
10.51
 493,610 10.31 10.83 10.25 0 100 0.0
13/04/2020
10.31
 167,899 10.12 10.31 10.12 0 0 0
10/04/2020
10.12
 64,290 10.31 10.31 9.99 0 0 0
09/04/2020
10.19
 217,600 9.93 10.44 9.93 100 0 0.0
08/04/2020
9.99
 198,420 9.55 10.19 9.55 0 0 0
07/04/2020
9.55
 78,100 9.67 9.67 9.48 0 0 0
06/04/2020
9.61
 106,570 9.55 9.80 9.48 0 0 0
03/04/2020
9.42
 119,220 9.35 9.48 9.29 0 0 0
01/04/2020
9.03
 27,100 8.91 9.10 8.91 0 0 0
31/03/2020
8.78
 122,600 8.84 9.03 8.59 0 0 0
30/03/2020
8.84
 136,800 8.91 8.97 8.59 0 0 0
27/03/2020
9.03
 91,340 9.10 9.10 8.91 0 0 0
26/03/2020
9.16
 64,800 9.16 9.16 8.91 5,000 0 0.1
25/03/2020
9.35
 95,140 9.29 9.48 9.10 0 0 0
24/03/2020
9.23
 118,220 9.10 9.29 8.97 8,100 0 0.1
23/03/2020
9.03
 268,140 8.65 9.74 8.65 0 0 0
20/03/2020
9.74
 36,140 9.93 9.99 9.74 0 0 0
19/03/2020
9.74
 83,150 9.67 9.80 9.61 1,900 0 0.0
18/03/2020
9.74
 73,535 9.67 10.12 9.67 0 0 0
17/03/2020
9.80
 32,700 9.48 9.87 9.48 0 0 0
16/03/2020
9.48
 52,320 9.42 9.87 9.42 0 0 0
13/03/2020
9.74
 121,800 9.10 9.80 9.03 0 0 0
12/03/2020
9.55
 192,150 9.61 9.61 9.16 0 0 0
10/03/2020
9.99
 155,100 9.61 9.99 9.10 0 0 0
09/03/2020
9.74
 410,515 10.44 10.44 9.61 0 0 0
06/03/2020
10.57
 29,410 10.76 10.83 10.51 0 0 0
05/03/2020
10.64
 195,707 10.57 11.08 10.25 0 0 0
04/03/2020
10.57
 102,393 10.76 10.76 10.51 0 0 0
03/03/2020
10.76
 136,625 10.96 10.96 10.64 0 500 0.0
02/03/2020
10.83
 109,900 10.70 11.15 10.70 0 0 0
28/02/2020
10.70
 334,659 10.38 11.21 10.25 0 0 0
27/02/2020
10.51
 130,871 10.51 10.57 10.25 0 0 0
26/02/2020
10.57
 178,100 10.25 10.70 10.25 0 0 0
25/02/2020
10.38
 257,175 9.80 10.44 9.80 500 500 0
24/02/2020
9.99
 258,915 10.12 10.12 9.87 0 500 0.0
21/02/2020
10.06
 485,606 10.12 10.64 10.06 0 210,700 -3.4
20/02/2020
10.19
 860,200 10.83 10.96 10.19 500 442,200 -7.1
19/02/2020
10.96
 129,740 11.02 11.15 10.83 500 13,200 -0.2
18/02/2020
11.08
 204,747 11.53 11.53 11.02 0 42,300 -0.7
17/02/2020
11.53
 363,000 10.83 11.53 10.25 500 0 0.0
14/02/2020
10.89
 124,600 10.83 11.02 10.70 0 0 0
13/02/2020
10.89
 105,800 10.89 11.02 10.57 1,000 0 0.0
12/02/2020
10.96
 306,700 10.51 11.15 10.25 0 3,000 0.0
11/02/2020
10.51
 196,410 10.57 10.70 10.38 1,000 0 0.0
10/02/2020
10.51
 151,652 10.89 10.89 10.38 0 0 0
07/02/2020
10.70
 480,450 9.61 10.76 9.48 2,000 0 0.0
06/02/2020
9.55
 98,400 9.42 9.61 9.35 0 0 0
05/02/2020
9.55
 112,707 9.55 9.55 9.42 0 0 0
04/02/2020
9.55
 155,400 8.91 9.55 8.91 1,000 0 0.0
03/02/2020
8.84
 210,726 9.03 9.03 8.52 0 0 0
31/01/2020
9.23
 58,100 9.55 9.55 9.03 0 0 0
30/01/2020
9.55
 59,322 9.61 9.61 9.42 0 0 0
22/01/2020
9.61
 53,600 9.61 9.74 9.48 0 0 0
21/01/2020
9.61
 150,170 9.42 9.67 9.29 0 0 0
20/01/2020
9.35
 162,331 9.42 9.61 9.16 0 0 0
17/01/2020
9.03
 146,300 8.59 9.23 8.59 0 0 0
16/01/2020
8.71
 46,700 8.65 8.71 8.59 0 0 0
15/01/2020
8.52
 25,941 8.65 8.71 7.37 0 0 0
14/01/2020
8.65
 75,800 8.65 8.71 8.59 0 0 0
13/01/2020
8.59
 23,600 8.52 8.59 8.33 0 0 0
10/01/2020
8.46
 58,100 8.65 8.65 8.46 0 0 0
09/01/2020
8.46
 100,900 8.52 8.78 8.46 0 39,200 -0.5
08/01/2020
8.52
 13,500 8.39 8.52 8.33 0 1,500 0.0
07/01/2020
8.33
 64,900 8.52 8.52 8.26 0 4,600 -0.1
06/01/2020
8.52
 40,200 8.65 8.65 8.52 0 28,100 -0.4
03/01/2020
8.59
 22,000 8.65 8.65 8.59 0 4,300 -0.1
02/01/2020
8.65
 41,700 8.65 8.65 8.59 0 0 0
31/12/2019
8.65
 65,000 8.65 8.65 7.37 0 0 0
30/12/2019
8.65
 42,200 8.65 8.65 8.59 0 0 0

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