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)
28/05/2018
6.15
 4,500 5.75 6.15 5.75 0 0 0
25/05/2018
5.98
 16,100 6.03 6.03 5.98 0 0 0
24/05/2018
6.21
 8,500 6.15 6.21 6.15 0 0 0
23/05/2018
5.92
 700 5.92 5.92 5.92 0 0 0
22/05/2018
5.92
 3,700 5.81 5.92 5.81 0 0 0
21/05/2018
6.15
 9,900 5.92 6.26 5.92 0 0 0
18/05/2018
6.26
 500 5.92 6.26 5.92 0 0 0
17/05/2018
6.26
 10,200 6.21 6.26 5.98 0 0 0
16/05/2018
5.98
 38,000 5.98 5.98 5.81 0 0 0
15/05/2018
6.26
 0 6.26 6.26 6.26 0 0 0
14/05/2018
6.26
 2,000 6.26 6.26 6.26 0 0 0
11/05/2018
6.26
 1,400 6.26 6.26 6.26 0 0 0
10/05/2018
6.43
 0 6.43 6.43 6.43 0 0 0
09/05/2018
6.43
 100 6.43 6.43 6.43 0 0 0
08/05/2018
6.26
 2,100 6.03 6.26 6.03 0 0 0
07/05/2018
6.38
 400 6.09 6.38 6.09 0 300 0.0
04/05/2018
6.55
 0 6.55 6.55 6.55 0 0 0
03/05/2018
6.55
 100 6.55 6.55 6.55 0 0 0
02/05/2018
6.55
 2,100 6.03 6.55 6.03 0 100 0.0
27/04/2018
6.77
 45,700 6.49 7.12 5.92 35,700 0 0.4
26/04/2018
6.83
 7,800 6.43 6.83 6.38 7,700 0 0.1
24/04/2018
6.43
 4,000 5.52 6.43 5.52 0 0 0
23/04/2018: Cổ tức tiền mặt tỉ lệ: 2%
23/04/2018
6.49
 100 6.49 6.49 6.49 0 0 0
20/04/2018
6.09
 0 6.09 6.09 6.09 0 0 0
19/04/2018
6.32
 10,100 6.09 6.32 6.09 0 0 0
18/04/2018
6.09
 3,300 5.87 6.09 5.87 0 0 0
17/04/2018
6.15
 1,300 7.32 7.32 6.15 0 0 0
16/04/2018
6.04
 14,500 6.37 6.37 6.04 0 0 0
13/04/2018
6.43
 112,000 5.92 6.43 5.92 0 0 0
12/04/2018
6.32
 4,200 6.32 6.32 6.32 0 0 0
11/04/2018
6.26
 700 6.26 6.26 6.26 0 0 0
10/04/2018
6.43
 22,000 6.43 6.43 6.37 0 0 0
09/04/2018
6.15
 0 6.15 6.15 6.15 0 0 0
06/04/2018
6.26
 32,600 6.09 6.26 6.04 0 0 0
05/04/2018
6.15
 800 6.15 6.15 6.15 0 0 0
04/04/2018
5.98
 1,100 5.92 5.98 5.92 0 0 0
03/04/2018
6.04
 0 6.04 6.04 6.04 0 0 0
02/04/2018
6.04
 1,000 5.98 6.09 5.98 0 0 0
30/03/2018
7.60
 17,700 6.65 7.60 6.54 16,700 0 0.2
29/03/2018
6.65
 2,000 6.65 6.65 6.65 2,000 0 0.0
28/03/2018
6.43
 2,000 6.43 6.43 6.43 2,000 0 0.0
27/03/2018
6.26
 5,600 5.76 6.26 5.70 0 0 0
26/03/2018
6.32
 0 6.32 6.32 6.32 0 0 0
23/03/2018
6.32
 0 6.32 6.32 6.32 0 0 0
22/03/2018
6.32
 100 6.32 6.32 6.32 0 0 0
21/03/2018
6.09
 1,000 6.09 6.09 6.09 0 0 0
20/03/2018
6.59
 21,200 5.87 6.59 5.70 0 0 0
19/03/2018
5.87
 1,700 5.81 5.87 5.81 0 0 0
16/03/2018
6.32
 9,500 5.87 6.32 5.87 0 0 0
15/03/2018
6.15
 100 6.15 6.15 6.15 0 0 0
14/03/2018
6.09
 24,100 5.76 6.09 5.76 0 0 0
13/03/2018
6.09
 0 6.09 6.09 6.09 0 0 0
12/03/2018
6.09
 2,500 6.09 6.09 6.09 0 0 0
09/03/2018
7.15
 0 7.15 7.15 7.15 0 0 0
08/03/2018
7.15
 200 7.15 7.15 7.15 0 0 0
07/03/2018
6.71
 3,400 5.70 6.71 5.70 0 0 0
06/03/2018
5.87
 9,800 5.92 5.92 5.87 0 0 0
05/03/2018
6.65
 100 6.65 6.65 6.65 0 0 0
02/03/2018
5.98
 6,000 5.64 5.98 5.64 0 0 0
01/03/2018
6.71
 301 5.48 6.71 5.48 0 0 0
28/02/2018
6.71
 33,400 6.15 6.71 6.15 33,400 0 0.4
27/02/2018
6.43
 6,080 5.92 6.43 5.92 6,000 0 0.1
26/02/2018
6.15
 18,600 6.43 6.43 5.87 500 0 0.0
23/02/2018
6.32
 5,100 6.04 6.32 6.04 0 0 0
22/02/2018
6.54
 0 6.54 6.54 6.54 0 0 0
21/02/2018
6.54
 0 6.54 6.54 6.54 0 0 0
13/02/2018
6.54
 0 6.54 6.54 6.54 0 0 0
12/02/2018
6.54
 0 6.54 6.54 6.54 0 0 0
09/02/2018
6.54
 100 6.54 6.54 6.54 0 0 0
08/02/2018
5.98
 18 5.98 5.98 5.98 0 0 0
07/02/2018
6.71
 21,700 5.87 6.71 5.87 0 0 0
06/02/2018
6.65
 100 6.65 6.65 6.65 0 0 0
05/02/2018
6.59
 1,000 5.92 6.59 5.92 0 0 0
02/02/2018
6.09
 5,900 5.70 6.09 5.70 0 0 0
01/02/2018
6.59
 100 6.59 6.59 6.59 0 0 0
31/01/2018
6.65
 4,300 6.15 6.65 6.15 300 0 0.0
30/01/2018
6.15
 42,100 6.65 6.65 6.09 0 0 0
29/01/2018
6.09
 2,500 6.32 6.37 6.09 0 0 0
26/01/2018
6.09
 0 6.09 6.09 6.09 0 0 0
25/01/2018
6.09
 100 6.09 6.09 6.09 0 0 0
24/01/2018
6.32
 0 6.32 6.32 6.32 0 0 0
23/01/2018
6.32
 100 5.87 6.32 6.32 0 0 0
22/01/2018
5.87
 11,900 6.15 6.15 5.59 0 0 0
19/01/2018
6.04
 1,400 6.32 6.32 5.64 0 0 0
18/01/2018
6.09
 7,000 5.70 6.09 5.70 0 0 0
17/01/2018
6.59
 100 6.59 6.59 6.59 0 0 0
16/01/2018
6.59
 2,100 5.81 6.59 5.81 0 0 0
15/01/2018
6.76
 100 6.76 6.76 6.76 0 0 0
12/01/2018
6.09
 5,400 6.43 6.43 5.92 0 0 0
11/01/2018
6.93
 100 6.93 6.93 6.93 0 0 0
10/01/2018
6.54
 0 6.54 6.54 6.54 0 0 0
09/01/2018
6.15
 300 6.71 6.71 6.15 0 0 0
08/01/2018
6.71
 18 6.71 6.71 6.71 0 0 0
05/01/2018
6.71
 100 6.71 6.71 6.71 0 0 0
04/01/2018
6.59
 2,500 5.59 6.59 5.59 0 0 0
03/01/2018
6.71
 5,600 5.87 6.71 5.81 0 0 0
02/01/2018
5.87
 17,970 6.15 6.15 5.87 0 0 0
29/12/2017
7.27
 42,710 6.71 7.27 5.92 41,400 0 0.5
28/12/2017
6.99
 36,801 5.87 7.10 5.87 35,100 0 0.4
27/12/2017
5.87
 4,000 6.09 6.43 5.87 3,000 0 0.0

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