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)
27/12/2019
8.65
 45,600 8.65 8.65 8.59 0 0 0
26/12/2019
8.71
 24,300 8.71 8.71 8.59 0 0 0
25/12/2019
8.65
 50,400 8.65 8.71 8.59 0 0 0
24/12/2019
8.71
 23,700 8.65 8.71 8.65 0 100 0.0
23/12/2019: Cổ tức tiền mặt tỉ lệ: 5%
23/12/2019
8.65
 54,000 8.91 8.91 8.59 0 0 0
20/12/2019
8.65
 132,400 8.65 8.71 8.65 0 0 0
19/12/2019
8.65
 125,900 8.83 8.83 8.65 0 0 0
18/12/2019
8.65
 102,000 8.71 8.71 8.65 0 1,000 0.0
17/12/2019
8.71
 56,400 8.71 8.77 8.65 0 0 0
16/12/2019
8.77
 71,100 8.71 8.77 8.65 0 0 0
13/12/2019
8.71
 122,300 8.71 8.77 8.65 15,500 0 0.2
12/12/2019
8.71
 76,300 8.96 8.96 8.71 0 0 0
11/12/2019
8.83
 29,100 9.14 9.14 8.83 0 0 0
10/12/2019
8.83
 231,100 8.71 9.14 8.71 10,000 0 0.1
09/12/2019
8.71
 105,300 8.65 8.71 8.65 0 0 0
06/12/2019
8.71
 71,800 8.71 8.71 8.65 0 0 0
05/12/2019
8.71
 57,500 8.71 8.71 8.71 10,000 0 0.1
04/12/2019
8.65
 6,800 8.83 8.83 8.65 0 0 0
03/12/2019
8.71
 78,510 8.90 8.90 8.59 0 0 0
02/12/2019
8.71
 34,100 8.96 8.96 8.53 0 0 0
29/11/2019
8.71
 11,900 8.90 8.90 8.65 0 0 0
28/11/2019
8.77
 4,800 8.65 8.77 8.65 0 0 0
27/11/2019
8.65
 43,800 8.83 8.83 8.65 2,300 0 0.0
26/11/2019
8.77
 20,400 8.96 8.96 8.65 2,000 0 0.0
25/11/2019
8.77
 27,111 8.96 8.96 8.71 10,200 0 0.1
22/11/2019
8.83
 37,150 8.71 8.83 8.71 0 0 0
21/11/2019
8.77
 15,830 8.96 8.96 8.77 0 0 0
20/11/2019
8.90
 1,200 8.96 8.96 8.90 0 0 0
19/11/2019
8.96
 8,700 8.96 8.96 8.90 0 0 0
18/11/2019
9.02
 40,810 8.83 9.08 8.83 0 0 0
15/11/2019
8.71
 131,390 8.71 8.77 8.71 0 0 0
14/11/2019
8.71
 26,210 9.02 9.02 8.65 0 0 0
13/11/2019
8.96
 4,700 8.65 8.96 8.59 0 0 0
12/11/2019
8.65
 10,300 8.90 8.90 8.65 0 0 0
11/11/2019
8.71
 16,910 8.65 8.77 8.65 0 0 0
08/11/2019
8.77
 23,310 8.90 8.90 8.03 0 0 0
07/11/2019
8.90
 4,600 8.90 8.90 8.90 0 0 0
06/11/2019
8.96
 1,400 8.83 8.96 8.83 0 0 0
05/11/2019
8.90
 6,000 8.96 8.96 8.77 0 0 0
04/11/2019
8.96
 25,200 9.02 9.02 8.96 0 0 0
01/11/2019
9.02
 10,700 9.08 9.08 9.02 0 0 0
31/10/2019
9.02
 20,900 9.02 9.14 9.02 0 0 0
30/10/2019
9.02
 31,820 9.02 9.02 8.90 0 0 0
29/10/2019
9.02
 42,610 9.02 9.02 8.96 0 0 0
28/10/2019
9.02
 15,800 8.96 9.02 8.96 0 0 0
25/10/2019
9.02
 13,700 9.02 9.02 8.96 0 0 0
24/10/2019
9.08
 4,100 9.27 9.27 9.02 0 0 0
23/10/2019
9.02
 27,900 9.02 9.08 8.96 0 0 0
22/10/2019
8.96
 19,600 8.83 8.96 8.83 0 0 0
21/10/2019
8.90
 43,400 9.02 9.02 8.71 0 0 0
18/10/2019
9.02
 31,100 9.27 9.27 9.02 0 0 0
17/10/2019
9.33
 11,018 9.51 9.51 9.33 0 0 0
16/10/2019
9.45
 86,568 9.39 9.64 9.33 100 0 0.0
14/10/2019
8.96
 900 9.39 9.39 8.96 0 0 0
11/10/2019
9.08
 7,700 9.02 9.08 8.83 0 0 0
10/10/2019
8.96
 1,900 9.02 9.02 8.96 0 0 0
09/10/2019
9.02
 14,810 9.21 9.21 8.96 0 0 0
08/10/2019
9.08
 25,467 9.02 9.45 9.02 0 0 0
07/10/2019
9.39
 12,400 9.45 9.51 9.39 0 0 0
04/10/2019
9.51
 53,810 9.08 9.64 9.08 0 0 0
03/10/2019
9.08
 2,520 9.02 9.08 9.02 0 0 0
02/10/2019
9.14
 24,710 9.02 9.33 9.02 0 0 0
01/10/2019
9.02
 11,420 9.02 9.08 9.02 0 0 0
30/09/2019
9.02
 57,100 9.02 9.02 8.96 0 0 0
27/09/2019
9.02
 16,100 8.96 9.02 8.96 13,100 0 0.2
26/09/2019
9.08
 32,400 8.90 9.08 8.83 15,200 0 0.2
25/09/2019
9.02
 22,893 8.96 9.82 8.96 12,400 0 0.2
24/09/2019
8.90
 44,600 8.77 8.90 8.77 0 0 0
23/09/2019
8.77
 63,300 8.90 9.02 8.71 0 0 0
20/09/2019
8.77
 51,000 8.71 8.90 8.71 0 0 0
19/09/2019
8.77
 19,800 8.77 8.83 8.71 0 0 0
18/09/2019
8.77
 2,700 8.96 8.96 8.77 0 0 0
17/09/2019
8.90
 92,400 8.96 9.02 8.90 76,300 0 1.1
16/09/2019
8.71
 16,600 8.71 8.77 8.71 0 0 0
13/09/2019
8.71
 74,400 8.71 8.77 8.65 0 0 0
12/09/2019
8.71
 26,300 8.77 8.77 8.71 0 0 0
11/09/2019
8.77
 33,100 8.40 8.77 8.40 0 0 0
10/09/2019
8.77
 68,300 8.77 8.77 8.65 0 0 0
09/09/2019
8.77
 30,200 8.90 8.90 8.77 0 0 0
06/09/2019
8.71
 22,700 8.83 8.90 8.71 0 0 0
05/09/2019
8.77
 58,100 8.77 8.96 8.71 0 0 0
04/09/2019
8.77
 44,500 8.83 8.96 8.71 0 0 0
03/09/2019
8.96
 166,800 9.14 9.14 8.90 100,000 0 1.4
30/08/2019
9.21
 19,000 9.02 9.27 9.02 0 0 0
29/08/2019
9.02
 127,400 8.83 9.02 8.71 77,500 0 1.1
28/08/2019
8.90
 46,200 9.27 9.27 8.90 0 0 0
27/08/2019
9.27
 62,700 9.21 9.27 9.14 40,700 0 0.6
26/08/2019
9.21
 23,900 9.33 9.33 9.14 0 0 0
23/08/2019
9.27
 152,100 9.27 9.45 9.14 72,000 0 1.1
22/08/2019
9.45
 90,600 9.27 9.45 9.08 30,100 0 0.5
21/08/2019
9.45
 51,800 9.58 9.58 9.33 0 0 0
20/08/2019
9.51
 98,800 9.88 9.88 9.45 0 0 0
19/08/2019
9.70
 366,369 9.08 9.70 9.08 0 0 0
16/08/2019
9.08
 55,000 9.08 9.21 9.08 5,000 0 0.1
15/08/2019
9.08
 33,300 9.08 9.14 8.90 0 0 0
14/08/2019
9.14
 38,400 9.08 9.21 8.90 0 0 0
13/08/2019
9.08
 113,300 9.02 9.14 8.83 72,800 0 1.1
12/08/2019
8.96
 120,300 9.14 9.21 8.71 19,900 0 0.3
09/08/2019
9.14
 96,600 9.08 9.27 8.96 0 0 0
08/08/2019
9.27
 176,613 9.64 9.82 9.27 0 0 0

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