CTCP Nhiệt điện Hải Phòng (hnd)

13.10
-0.10
(-0.76%)
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
(2024-11-04) 		-0.10 -0.76% 200,917 0 0
12.90
13.40
13.10
2 tháng
(2024-10-04) 		-0.55 -4.01% 431,400 1,900 0.0
12.90
13.70
13.10
3 tháng
(2024-09-04) 		-0.65 -4.70% 606,251 1,900 0.0
12.90
13.84
13.10
6 tháng
(2024-06-06) 		-2.13 -13.98% 3,666,698 -100 -0.0
12.90
15.82
13.10
12 tháng
(2023-12-11) 		0.08 0.58% 5,284,749 8,690 0.1
12.84
15.82
13.10
24 tháng
(2022-12-14) 		1.66 14.49% 10,342,271 -44,510 -0.6
11.10
15.82
13.10
36 tháng
(2021-12-20) 		-2.51 -16.07% 21,275,199 -31,010 -0.2
10.06
16.52
13.10
60 tháng
(2019-12-30) 		3.87 41.95% 84,242,483 -701,400 -10.5
8.89
17.10
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2024
14.54
 35,200 14.54 14.73 14.54 0 0 0
11/07/2024
14.54
 76,900 14.73 14.83 14.54 0 0 0
10/07/2024
14.64
 60,500 14.73 14.83 14.64 0 0 0
09/07/2024
14.73
 62,671 14.73 14.93 14.64 0 0 0
08/07/2024
14.64
 50,514 14.73 14.73 14.64 0 0 0
05/07/2024
14.73
 73,802 14.83 14.93 14.64 0 0 0
04/07/2024
14.93
 67,004 14.73 15.33 14.73 0 0 0
03/07/2024
14.73
 97,700 14.83 14.83 14.64 0 0 0
02/07/2024
14.83
 78,012 14.93 14.93 14.44 0 0 0
01/07/2024
14.83
 103,503 15.13 15.13 14.73 0 0 0
28/06/2024
15.13
 68,232 14.93 15.62 14.93 0 0 0
27/06/2024
15.43
 85,401 15.72 15.72 15.43 0 0 0
26/06/2024
15.82
 223,020 15.43 15.82 15.33 0 0 0
25/06/2024
15.43
 139,626 15.53 15.72 15.33 0 0 0
24/06/2024
15.43
 509,208 15.13 16.32 15.13 0 0 0
21/06/2024
15.13
 197,852 14.83 15.43 14.73 0 0 0
20/06/2024
14.64
 35,700 14.73 16.81 14.64 0 0 0
19/06/2024
14.64
 36,100 14.64 14.73 14.64 0 0 0
18/06/2024
14.73
 12,600 14.83 14.83 14.64 0 0 0
17/06/2024
14.73
 1,100 14.83 14.83 14.64 0 0 0
14/06/2024
14.83
 14,000 14.83 14.83 14.73 0 0 0
13/06/2024
14.54
 41,600 14.73 15.03 14.54 0 0 0
12/06/2024
14.73
 44,480 14.93 14.93 14.44 0 0 0
11/06/2024
14.83
 24,500 15.03 15.13 14.83 0 0 0
10/06/2024
14.83
 17,007 15.03 15.03 14.83 0 0 0
07/06/2024
14.83
 12,000 14.83 15.13 14.83 0 0 0
06/06/2024
15.23
 3,245 15.33 15.33 15.03 0 0 0
05/06/2024
15.33
 7,525 15.33 15.33 15.23 0 0 0
04/06/2024
15.33
 6,800 15.33 15.33 15.13 0 0 0
03/06/2024
15.13
 49,600 15.13 15.33 15.13 0 0 0
31/05/2024
15.13
 30,501 15.03 15.33 15.03 0 0 0
30/05/2024
14.93
 32,200 14.93 15.03 14.83 0 0 0
29/05/2024
15.13
 15,201 14.93 15.23 14.93 2,000 0 0.0
28/05/2024
15.03
 4,100 15.03 15.13 14.93 0 0 0
27/05/2024
15.03
 9,514 14.93 15.13 14.93 0 0 0
24/05/2024
14.93
 7,000 14.93 15.03 14.93 0 0 0
23/05/2024
15.13
 9,600 15.03 15.13 14.83 0 0 0
22/05/2024
15.23
 4,102 15.03 15.23 15.03 0 0 0
21/05/2024
15.03
 23,501 15.03 15.13 14.93 0 0 0
20/05/2024
15.13
 17,207 15.13 15.13 15.03 0 100 -0.0
17/05/2024
15.33
 5,200 15.03 15.33 14.93 0 0 0
16/05/2024
15.03
 24,700 15.13 15.23 14.83 0 0 0
15/05/2024
15.03
 10,000 15.23 15.23 15.03 0 500 -0.0
14/05/2024
15.23
 17,600 15.13 15.23 14.93 0 0 0
13/05/2024
15.33
 47,401 15.23 15.43 15.23 0 0 0
10/05/2024
15.33
 33,306 15.43 15.43 15.13 0 0 0
09/05/2024
15.33
 17,420 15.33 15.53 15.33 0 0 0
08/05/2024
15.43
 36,082 15.13 15.53 15.13 0 100 -0.0
07/05/2024
15.23
 33,600 14.93 15.33 14.93 0 0 0
06/05/2024
15.03
 31,400 14.93 15.13 14.83 0 500 -0.0
03/05/2024
14.93
 10,895 15.33 15.33 14.93 0 0 0
02/05/2024
15.13
 97,738 14.04 15.33 13.94 0 0 0
26/04/2024
14.14
 6,501 14.34 14.34 14.14 0 0 0
25/04/2024
14.24
 10,000 14.44 14.44 14.24 0 0 0
24/04/2024
14.54
 12,117 14.44 14.54 14.34 0 0 0
23/04/2024
14.44
 22,428 14.64 14.64 14.24 0 0 0
22/04/2024
14.24
 15,035 14.04 15.03 14.04 0 0 0
19/04/2024
14.04
 24,200 14.34 14.73 13.94 0 0 0
17/04/2024
14.24
 41,104 15.13 15.13 14.14 5,000 0 0.1
16/04/2024
13.84
 9,400 13.84 13.94 13.75 0 0 0
15/04/2024
13.94
 8,200 13.94 13.94 13.84 0 0 0
12/04/2024
14.14
 5,600 14.04 14.14 13.94 0 0 0
11/04/2024
14.14
 2,816 14.14 14.14 14.04 0 0 0
10/04/2024
14.14
 9,403 14.24 14.24 14.04 0 0 0
09/04/2024
14.24
 11,100 14.24 14.24 13.94 0 0 0
08/04/2024
13.94
 5,450 14.04 14.04 13.94 0 0 0
05/04/2024
13.94
 3,300 14.04 14.04 13.94 0 0 0
04/04/2024
14.04
 2,905 14.14 14.14 14.04 0 0 0
03/04/2024
14.24
 6,701 14.14 14.34 14.04 0 0 0
02/04/2024
14.14
 8,300 14.04 14.24 14.04 0 0 0
01/04/2024
14.04
 10,100 14.14 14.14 14.04 0 0 0
29/03/2024
14.14
 20,800 13.84 14.14 13.84 0 0 0
28/03/2024
13.84
 7,051 13.84 13.84 13.84 0 0 0
27/03/2024
13.94
 13,802 13.84 13.94 13.75 0 0 0
26/03/2024
13.75
 14,304 13.75 13.84 13.75 0 100 -0.0
25/03/2024
13.94
 3,500 13.94 13.94 13.84 0 0 0
22/03/2024
13.75
 9,800 14.04 14.04 13.75 0 0 0
21/03/2024
13.84
 11,304 13.94 13.94 13.65 0 0 0
20/03/2024
13.94
 2,296 13.84 13.94 13.84 0 0 0
19/03/2024
13.94
 10,800 13.94 13.94 13.75 100 0 0.0
18/03/2024
13.84
 43,800 13.75 13.94 13.65 0 0 0
15/03/2024
13.75
 1,900 13.75 13.84 13.65 0 0 0
14/03/2024
13.75
 13,423 13.75 13.75 13.75 0 0 0
13/03/2024
13.75
 7,615 13.65 13.75 13.65 0 0 0
12/03/2024
13.75
 5,030 13.75 13.75 13.65 0 0 0
11/03/2024
13.65
 13,400 13.65 13.65 13.65 0 0 0
08/03/2024
13.65
 1,607 13.75 13.75 13.65 0 0 0
07/03/2024
13.75
 10,500 13.55 13.75 13.55 0 0 0
06/03/2024
13.65
 14,611 13.65 13.65 13.55 0 0 0
05/03/2024
13.65
 15,209 13.65 13.75 13.55 0 0 0
04/03/2024
13.65
 22,211 13.65 13.65 13.55 0 0 0
01/03/2024
13.65
 10,205 13.65 13.75 13.65 0 0 0
29/02/2024
13.65
 17,500 13.65 13.65 13.55 0 0 0
28/02/2024
13.75
 7,000 13.55 13.75 13.55 0 0 0
27/02/2024
13.65
 9,229 13.65 13.65 13.45 0 0 0
26/02/2024
13.55
 10,726 13.65 13.75 13.45 0 0 0
23/02/2024
13.65
 5,701 13.65 13.65 13.55 0 0 0
22/02/2024
13.65
 7,950 13.55 13.65 13.35 0 0 0
21/02/2024
13.65
 3,900 13.75 13.75 13.65 0 0 0
20/02/2024
13.65
 6,593 13.65 13.75 13.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |