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)
07/08/2019
9.51
 318,177 8.96 9.88 8.96 0 12,800 -0.2
06/08/2019
8.96
 275,730 8.46 9.14 8.46 100,000 200 1.4
05/08/2019
8.65
 122,900 8.53 8.71 8.40 69,600 0 1.0
02/08/2019
8.53
 33,800 8.65 8.65 8.46 0 0 0
01/08/2019
8.65
 44,700 8.34 8.71 8.34 0 0 0
31/07/2019
8.15
 60,400 8.03 8.34 7.72 30,000 0 0.4
30/07/2019
8.03
 58,600 8.40 8.40 8.03 0 0 0
29/07/2019
8.59
 11,300 8.40 8.59 8.40 0 0 0
26/07/2019
8.65
 110,600 8.90 8.90 8.53 0 0 0
25/07/2019
8.90
 172,300 9.21 9.21 8.65 0 0 0
24/07/2019
9.21
 108,900 9.02 9.39 9.02 0 0 0
23/07/2019
9.27
 53,100 9.27 9.27 9.21 0 0 0
22/07/2019
9.27
 128,440 9.14 9.27 9.08 0 0 0
19/07/2019
9.14
 63,400 9.02 9.27 7.72 0 0 0
18/07/2019
9.27
 130,500 9.39 9.39 8.90 0 0 0
17/07/2019
9.27
 217,447 9.27 9.27 9.02 3,000 0 0.0
16/07/2019
9.14
 561,050 9.88 9.88 8.96 0 87,100 -1.3
15/07/2019
9.08
 131,010 9.88 9.88 9.02 0 0 0
12/07/2019
9.14
 1,067,930 8.28 9.14 7.66 10,000 16,300 -0.1
11/07/2019
8.22
 135,200 8.03 8.22 7.78 87,100 45,100 0.6
10/07/2019
7.78
 57,400 8.15 8.15 7.44 0 53,000 -0.7
09/07/2019
8.09
 20,100 7.85 8.40 7.41 0 203,500 -2.4
08/07/2019
7.54
 522,900 7.41 7.72 7.41 0 466,000 -5.7
05/07/2019
7.48
 297,600 7.54 7.54 7.48 0 642,500 -7.7
04/07/2019
7.48
 82,000 6.98 7.54 6.92 0 58,000 -0.7
03/07/2019
7.54
 6,100 7.41 7.54 7.41 0 3,000 0.0
02/07/2019
7.60
 91,800 7.72 7.72 7.60 0 0 0
01/07/2019
7.72
 500 7.72 7.72 7.72 0 0 0
28/06/2019
7.72
 100 7.72 7.72 7.72 0 100 0.0
27/06/2019
7.54
 54,800 7.54 7.54 7.54 0 51,800 -0.6
26/06/2019
7.54
 154,000 7.23 7.60 7.23 0 130,600 -1.6
25/06/2019
7.54
 7,700 7.41 7.60 7.41 0 500 0.0
24/06/2019
7.60
 200 7.60 7.60 7.60 0 100 0.0
21/06/2019
7.41
 1,200 7.41 7.41 7.41 0 0 0
20/06/2019
7.41
 0 7.41 7.41 7.41 0 0 0
19/06/2019
7.48
 240,000 7.41 7.72 7.41 0 436,100 -5.2
18/06/2019
7.48
 127,300 7.60 7.60 6.80 0 65,800 -0.8
17/06/2019
7.54
 300 7.66 7.66 7.54 0 100 0.0
14/06/2019
7.60
 71,000 7.60 7.60 7.54 0 25,900 -0.3
13/06/2019
7.60
 1,000 7.60 7.60 7.60 0 0 0
12/06/2019
7.60
 1,000 7.60 7.60 7.60 0 0 0
11/06/2019
7.54
 39,000 7.66 7.66 7.54 0 0 0
10/06/2019
7.78
 16,100 7.85 7.85 7.72 0 4,800 -0.1
07/06/2019
7.72
 13,700 7.66 7.72 7.66 0 10,000 -0.1
06/06/2019
7.60
 48,900 7.48 7.60 7.48 0 0 0
05/06/2019
7.54
 96,300 7.72 7.72 7.54 0 0 0
04/06/2019
7.72
 12,100 7.72 7.72 7.48 0 0 0
03/06/2019
7.72
 100 7.72 7.72 7.44 0 0 0
31/05/2019
7.66
 127,451 7.54 7.72 6.43 0 124,600 -1.5
30/05/2019
7.60
 45,800 7.54 7.60 7.54 0 42,500 -0.5
29/05/2019
7.48
 900 7.48 7.48 7.48 0 0 0
28/05/2019
7.29
 9,771 7.41 7.48 7.29 0 2,700 0.0
27/05/2019: Cổ tức tiền mặt tỉ lệ: 2.5%
27/05/2019
7.29
 0 7.29 7.29 7.29 0 200,000 -2.4
24/05/2019
7.38
 6,900 7.26 7.38 7.26 0 0 0
23/05/2019
7.38
 3,900 6.66 7.50 6.66 0 0 0
22/05/2019
7.50
 39,000 7.50 7.50 7.50 0 0 0
21/05/2019
7.38
 13,800 7.32 7.38 7.26 0 0 0
20/05/2019
7.26
 1,500 7.87 7.87 7.26 0 0 0
17/05/2019
7.20
 10,000 7.26 7.26 7.20 0 0 0
16/05/2019
7.38
 23,600 7.26 7.38 7.26 0 0 0
15/05/2019
7.38
 2,500 7.38 7.38 7.38 0 0 0
14/05/2019
7.26
 25,900 7.26 7.38 7.26 0 15,000 -0.2
13/05/2019
7.26
 103 7.26 7.26 7.26 0 0 0
10/05/2019
7.20
 20,500 6.90 7.26 6.90 0 0 0
09/05/2019
7.14
 25,797 7.44 7.44 7.14 0 0 0
08/05/2019
7.20
 28,100 7.08 7.20 7.08 0 0 0
07/05/2019
7.26
 30,100 7.14 7.26 7.08 0 1,000 0.0
06/05/2019
7.20
 2,200 7.14 7.20 7.14 0 0 0
03/05/2019
7.26
 45,810 6.96 7.26 6.96 0 11,800 -0.1
02/05/2019
7.02
 32,000 6.96 7.20 6.96 0 0 0
26/04/2019
7.38
 3,800 7.56 7.56 6.96 0 0 0
25/04/2019
6.96
 62,310 6.17 6.96 6.17 0 0 0
24/04/2019
6.96
 27,600 6.72 6.96 6.72 0 0 0
23/04/2019
6.96
 18,600 6.66 6.96 6.66 0 0 0
22/04/2019
6.66
 26,000 6.66 6.66 6.66 0 0 0
19/04/2019
6.66
 7,900 6.60 6.66 6.60 0 0 0
18/04/2019
6.60
 133,000 6.41 6.66 6.35 0 0 0
17/04/2019
6.84
 2,760 6.72 6.96 6.72 0 0 0
16/04/2019
6.66
 23,500 6.11 6.72 6.11 0 0 0
12/04/2019
6.66
 48,900 6.35 6.66 6.35 0 0 0
11/04/2019
6.47
 3,260 6.66 6.66 6.11 0 0 0
10/04/2019
6.11
 73,910 6.05 6.17 6.05 0 0 0
09/04/2019
6.35
 20,900 6.05 6.35 6.05 0 0 0
08/04/2019
6.05
 45,930 6.05 6.11 6.05 0 0 0
05/04/2019
6.05
 17,500 6.05 6.05 6.05 0 0 0
04/04/2019
5.93
 3,200 6.05 6.05 5.93 0 0 0
03/04/2019
6.05
 16,500 5.93 6.05 5.93 0 0 0
02/04/2019
6.11
 12,000 6.54 6.54 6.05 0 0 0
01/04/2019
6.05
 27,800 6.11 6.11 6.05 0 0 0
29/03/2019
6.11
 9,400 6.47 6.54 6.11 0 0 0
28/03/2019
6.35
 12,000 5.57 6.35 5.57 0 0 0
27/03/2019
6.17
 1,200 6.17 6.17 6.17 0 0 0
26/03/2019
6.17
 20,400 6.05 6.17 6.05 0 0 0
25/03/2019: Cổ tức tiền mặt tỉ lệ: 5%
25/03/2019
6.29
 25,600 6.35 6.35 6.05 0 0 0
22/03/2019
6.35
 10,700 6.35 6.35 6.24 0 0 0
21/03/2019
6.35
 28,200 6.35 6.35 6.35 0 0 0
20/03/2019
6.35
 42,400 6.64 7.05 6.30 0 0 0
19/03/2019
6.07
 14,000 6.35 6.35 6.07 0 0 0
18/03/2019
6.30
 18,400 6.12 6.30 6.12 0 0 0
15/03/2019
6.18
 400 6.18 6.18 6.18 0 0 0

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