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)
16/10/2018
5.78
 200 5.66 5.78 5.66 0 0 0
15/10/2018
5.89
 0 5.89 5.89 5.89 0 0 0
12/10/2018
5.89
 100 5.89 5.89 5.89 0 0 0
11/10/2018
6.07
 1,000 6.07 6.07 6.07 1,000 0 0.0
10/10/2018
5.66
 1,500 5.66 5.66 5.66 0 0 0
09/10/2018
5.78
 4,107 5.78 5.78 5.78 0 0 0
08/10/2018
5.89
 3 5.89 5.89 5.89 0 0 0
05/10/2018
5.89
 500 5.83 5.89 5.83 0 0 0
04/10/2018
5.89
 400 5.89 5.89 5.89 0 0 0
03/10/2018
5.78
 0 5.78 5.78 5.78 0 0 0
02/10/2018
5.78
 2,000 6.12 6.12 5.78 0 0 0
01/10/2018
5.78
 4,998 5.78 5.78 5.78 0 0 0
28/09/2018
6.07
 19,600 5.83 6.12 5.83 19,600 0 0.2
27/09/2018
5.95
 19,700 5.78 5.95 5.78 0 0 0
26/09/2018
5.78
 5,000 5.78 5.78 5.78 0 0 0
25/09/2018
5.31
 8,000 5.78 5.78 5.26 0 0 0
24/09/2018
5.66
 12,700 5.60 5.78 5.20 0 0 0
21/09/2018
5.78
 1,500 5.78 5.78 5.78 0 0 0
20/09/2018
5.78
 5,000 5.78 5.78 5.78 0 0 0
19/09/2018
5.78
 6,000 5.78 5.78 5.78 0 0 0
18/09/2018
6.01
 0 6.01 6.01 6.01 0 0 0
17/09/2018
6.01
 100 6.01 6.01 6.01 0 0 0
14/09/2018
5.78
 1,100 5.78 5.78 5.78 0 0 0
13/09/2018
5.78
 100 5.78 5.78 5.78 0 0 0
12/09/2018
5.66
 100 5.66 5.66 5.66 0 0 0
11/09/2018
5.20
 10,100 5.95 5.95 5.20 0 0 0
10/09/2018
5.78
 10,000 5.78 5.78 5.78 0 0 0
07/09/2018
6.01
 100 6.01 6.01 6.01 0 0 0
06/09/2018
5.72
 0 5.72 5.72 5.72 0 0 0
05/09/2018
5.72
 0 5.72 5.72 5.72 0 0 0
04/09/2018
6.01
 3,000 5.72 6.01 5.72 0 0 0
31/08/2018
6.07
 5,100 6.01 6.07 6.01 5,000 0 0.1
30/08/2018
5.78
 5,440 5.60 5.78 5.55 0 0 0
29/08/2018
5.78
 0 5.78 5.78 5.78 0 0 0
28/08/2018
5.78
 1,100 5.49 5.78 5.49 0 0 0
27/08/2018
5.78
 100 5.78 5.78 5.78 0 0 0
24/08/2018
5.78
 1,500 5.66 5.78 5.66 0 0 0
23/08/2018
5.78
 7,700 6.01 6.01 5.78 0 0 0
22/08/2018
5.95
 4,400 6.07 6.07 5.66 0 0 0
21/08/2018
6.24
 100 6.24 6.24 6.24 0 0 0
20/08/2018
6.01
 900 6.35 6.35 5.78 0 0 0
17/08/2018
5.95
 700 6.01 6.01 5.95 0 0 0
16/08/2018
6.58
 0 6.58 6.58 6.58 0 0 0
15/08/2018
6.58
 300 6.58 6.58 6.58 0 0 0
14/08/2018
7.68
 0 7.68 7.68 7.68 0 0 0
13/08/2018
7.68
 0 7.68 7.68 7.68 0 0 0
10/08/2018
7.68
 0 7.68 7.68 7.68 0 0 0
09/08/2018
7.68
 0 7.68 7.68 7.68 0 0 0
08/08/2018
7.68
 0 7.68 7.68 7.68 0 0 0
07/08/2018
7.68
 500 7.68 7.68 7.68 0 0 0
06/08/2018
6.70
 0 6.70 6.70 6.70 0 0 0
03/08/2018
6.70
 2,000 6.70 6.70 6.70 0 0 0
02/08/2018
5.83
 0 5.83 5.83 5.83 0 0 0
01/08/2018
5.95
 5,200 6.07 6.07 5.78 0 0 0
31/07/2018
5.78
 25,600 5.83 6.47 6.47 23,100 0 0.2
30/07/2018
6.01
 8,200 5.95 6.01 5.95 1,000 0 0.0
27/07/2018
5.95
 100 5.95 5.95 5.95 0 0 0
26/07/2018
5.95
 2,900 5.55 5.95 5.55 0 0 0
25/07/2018
6.01
 100 6.01 6.01 6.01 0 0 0
24/07/2018
6.07
 0 6.07 6.07 6.07 0 0 0
23/07/2018
6.07
 2,900 6.07 6.07 6.01 0 0 0
20/07/2018
5.78
 2,300 6.07 6.07 5.78 0 0 0
19/07/2018
6.01
 100 6.01 6.01 6.01 0 0 0
18/07/2018
6.01
 7,400 5.78 6.01 5.78 0 0 0
17/07/2018
5.78
 300 6.01 6.01 5.78 0 0 0
16/07/2018
5.78
 800 6.07 6.07 5.78 0 0 0
13/07/2018
5.78
 0 5.78 5.78 5.78 0 0 0
12/07/2018
5.78
 0 5.78 5.78 5.78 0 0 0
11/07/2018
5.78
 1,700 5.78 5.78 5.78 0 0 0
10/07/2018
6.01
 100 6.01 6.01 6.01 0 0 0
09/07/2018
5.78
 1,100 5.72 5.78 5.72 0 0 0
06/07/2018
6.12
 0 6.12 6.12 6.12 0 0 0
05/07/2018
6.12
 0 6.12 6.12 6.12 0 0 0
04/07/2018
6.12
 0 6.12 6.12 6.12 0 0 0
03/07/2018
6.12
 100 6.12 6.12 6.12 0 0 0
02/07/2018
6.18
 25,700 5.78 6.18 5.66 0 0 0
29/06/2018
6.35
 27,200 6.07 6.35 5.78 25,500 0 0.3
28/06/2018
6.07
 23,300 5.55 6.07 5.55 22,000 0 0.2
27/06/2018
5.78
 6,900 5.95 6.07 5.78 5,100 0 0.1
26/06/2018
5.72
 12,000 5.66 5.72 5.55 0 0 0
25/06/2018
5.55
 8,000 5.55 5.72 5.55 0 0 0
22/06/2018
5.72
 100 5.72 5.72 5.72 0 0 0
21/06/2018
5.83
 24,100 5.55 5.83 5.49 0 0 0
20/06/2018
5.08
 100 5.08 5.08 5.08 0 0 0
19/06/2018
5.95
 0 5.95 5.95 5.95 0 0 0
18/06/2018
5.95
 0 5.95 5.95 5.95 0 0 0
15/06/2018
5.95
 31,600 5.95 5.95 5.95 0 0 0
14/06/2018
5.95
 9,100 5.95 5.95 5.95 0 0 0
13/06/2018
6.07
 2,100 6.07 6.07 6.07 0 0 0
12/06/2018
6.18
 2,700 6.18 6.18 6.18 0 0 0
11/06/2018
5.83
 0 5.83 5.83 5.83 0 0 0
08/06/2018
5.83
 40,300 6.07 6.07 5.78 0 0 0
07/06/2018
6.30
 0 6.30 6.30 6.30 0 0 0
06/06/2018
6.30
 1,000 6.30 6.30 6.30 0 0 0
05/06/2018
6.07
 0 6.07 6.07 6.07 0 0 0
04/06/2018
6.07
 20,300 5.37 6.07 5.37 0 20,000 -0.2
01/06/2018
6.24
 2,000 6.24 6.24 6.24 0 0 0
31/05/2018: Cổ tức tiền mặt tỉ lệ: 1.5%
31/05/2018
6.30
 15,000 5.83 6.35 5.83 5,500 0 0.1
30/05/2018
5.92
 100 5.92 5.92 5.92 0 0 0
29/05/2018
6.21
 200 6.21 6.21 6.21 200 0 0.0

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