CTCP Điện Nước Lắp máy Hải Phòng (dnc)

49.50
0
(0%)
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
(2026-08-19) 		1.48 3.08% 6,000 0 0
48.02
56.25
49.50
2 tháng
(2026-07-20) 		0.50 1.02% 15,000 0 0
45.08
56.25
49.50
3 tháng
(2026-06-22) 		0.50 1.02% 16,400 0 0
45.08
56.25
49.50
6 tháng
(2026-03-23) 		-7.34 -12.91% 43,700 -1,000 -0.1
45.08
59.88
49.50
12 tháng
(2025-09-23) 		-2.05 -3.98% 106,500 -1,000 -0.1
45.08
60.26
49.50
24 tháng
(2024-09-30) 		6.27 14.49% 286,379 -10,086 -0.6
32.68
69.08
49.50
36 tháng
(2023-10-04) 		28.38 134.34% 327,027 -11,186 -0.7
19.11
69.08
49.50
60 tháng
(2021-10-14) 		27.32 123.14% 379,831 -13,986 -0.8
17.91
69.08
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
46.32
 0 46.32 46.32 46.32 0 0 0
11/12/2025
46.32
 200 46.32 46.32 46.32 0 0 0
10/12/2025
48.23
 0 48.23 48.23 48.23 0 0 0
09/12/2025
48.23
 0 48.23 48.23 48.23 0 0 0
08/12/2025
48.23
 0 48.23 48.23 48.23 0 0 0
05/12/2025
48.23
 0 48.23 48.23 48.23 0 0 0
04/12/2025
48.23
 0 48.23 48.23 48.23 0 0 0
03/12/2025
48.23
 1,600 48.23 48.23 48.23 0 0 0
02/12/2025
48.23
 0 48.23 48.23 48.23 0 0 0
01/12/2025
48.23
 0 48.23 48.23 48.23 0 0 0
28/11/2025
48.23
 600 48.13 48.23 48.13 0 0 0
27/11/2025
47.27
 300 47.27 47.27 47.27 0 0 0
26/11/2025
47.27
 0 47.27 47.27 47.27 0 0 0
25/11/2025
47.27
 0 47.27 47.27 47.27 0 0 0
24/11/2025
47.27
 100 47.27 47.27 47.27 0 0 0
21/11/2025
47.27
 500 47.27 47.27 47.27 0 0 0
20/11/2025
47.27
 500 47.27 47.27 47.27 0 0 0
19/11/2025
47.27
 0 47.27 47.27 47.27 0 0 0
18/11/2025
47.27
 0 47.27 47.27 47.27 0 0 0
17/11/2025
47.27
 0 47.27 47.27 47.27 0 0 0
14/11/2025
47.27
 0 47.27 47.27 47.27 0 0 0
13/11/2025
47.27
 0 47.27 47.27 47.27 0 0 0
12/11/2025
47.27
 0 47.27 47.27 47.27 0 0 0
11/11/2025
47.27
 1,000 47.27 47.27 47.27 0 0 0
10/11/2025
47.27
 700 47.27 47.27 47.27 0 0 0
07/11/2025
52.52
 0 52.52 52.52 52.52 0 0 0
06/11/2025
52.52
 0 52.52 52.52 52.52 0 0 0
05/11/2025
52.52
 0 52.52 52.52 52.52 0 0 0
04/11/2025
52.52
 100 52.52 52.52 52.52 0 0 0
03/11/2025
47.75
 0 47.75 47.75 47.75 0 0 0
31/10/2025
47.75
 700 48.70 48.70 47.75 0 0 0
30/10/2025
47.75
 200 47.75 47.75 47.75 0 0 0
29/10/2025
47.75
 100 47.75 47.75 47.75 0 0 0
28/10/2025
47.75
 0 47.75 47.75 47.75 0 0 0
27/10/2025
47.75
 1,600 46.79 47.75 46.79 0 0 0
24/10/2025
48.70
 100 48.70 48.70 48.70 0 0 0
23/10/2025
48.70
 0 48.70 48.70 48.70 0 0 0
22/10/2025
48.70
 500 52.43 52.43 48.70 0 0 0
21/10/2025
48.70
 0 48.70 48.70 48.70 0 0 0
20/10/2025
48.70
 0 48.70 48.70 48.70 0 0 0
17/10/2025
48.70
 0 48.70 48.70 48.70 0 0 0
16/10/2025
48.70
 1,000 48.70 48.70 48.70 0 0 0
15/10/2025
48.70
 300 54.62 54.62 48.70 0 0 0
14/10/2025
49.66
 0 49.66 49.66 49.66 0 0 0
13/10/2025
49.66
 0 49.66 49.66 49.66 0 0 0
10/10/2025
49.66
 0 49.66 49.66 49.66 0 0 0
09/10/2025: Cổ tức tiền mặt tỉ lệ: 10%
09/10/2025
49.66
 500 49.66 49.66 49.66 0 0 0
08/10/2025
50.61
 100 50.61 50.61 50.61 0 0 0
07/10/2025
51.46
 100 51.46 51.46 51.46 0 0 0
06/10/2025
46.86
 600 46.86 46.86 46.86 0 0 0
03/10/2025
47.80
 0 47.80 47.80 47.80 0 0 0
02/10/2025
47.80
 0 47.80 47.80 47.80 0 0 0
01/10/2025
47.80
 200 47.80 47.80 47.80 0 0 0
30/09/2025
50.61
 0 50.61 50.61 50.61 0 0 0
29/09/2025
50.61
 600 51.55 51.55 50.61 0 0 0
26/09/2025
50.61
 0 50.61 50.61 50.61 0 0 0
25/09/2025
50.61
 2,100 50.61 50.61 50.61 0 0 0
24/09/2025
50.61
 300 50.61 50.61 50.61 0 0 0
23/09/2025
51.55
 700 51.55 51.55 51.55 0 0 0
22/09/2025
52.11
 0 52.11 52.11 52.11 0 0 0
19/09/2025
52.11
 600 52.11 52.11 52.11 0 0 0
18/09/2025
57.74
 100 57.74 57.74 57.74 0 0 0
17/09/2025
52.49
 2,100 52.96 52.96 52.49 0 0 0
16/09/2025
56.71
 0 56.71 56.71 56.71 0 0 0
15/09/2025
56.71
 100 56.71 56.71 56.71 0 0 0
12/09/2025
51.55
 2,000 51.55 51.55 51.55 0 0 0
11/09/2025
50.61
 0 50.61 50.61 50.61 0 0 0
10/09/2025
50.61
 100 50.61 50.61 50.61 0 0 0
09/09/2025
50.61
 0 50.61 50.61 50.61 0 0 0
08/09/2025
50.61
 0 50.61 50.61 50.61 0 0 0
05/09/2025
50.61
 100 50.61 50.61 50.61 0 0 0
04/09/2025
51.08
 0 51.08 51.08 51.08 0 0 0
03/09/2025
51.08
 0 51.08 51.08 51.08 0 0 0
02/09/2025
60.92
 3,200 61.86 61.86 60.92 0 1,000 -0.1
01/09/2025
69.08
 0 69.08 69.08 69.08 0 0 0
29/08/2025
51.08
 100 51.08 51.08 51.08 0 0 0
28/08/2025
51.55
 0 51.55 51.55 51.55 0 0 0
27/08/2025
51.55
 100 51.55 51.55 51.55 0 0 0
26/08/2025
51.55
 0 51.55 51.55 51.55 0 0 0
25/08/2025
51.55
 400 51.55 51.55 51.55 0 0 0
22/08/2025
51.64
 0 51.64 51.64 51.64 0 0 0
21/08/2025
51.64
 0 51.64 51.64 51.64 0 0 0
20/08/2025
51.64
 200 51.55 51.64 51.55 0 0 0
19/08/2025
51.55
 100 51.55 51.55 51.55 0 0 0
18/08/2025
51.55
 800 51.55 51.55 51.55 0 0 0
15/08/2025
54.08
 0 54.08 54.08 54.08 0 0 0
14/08/2025
54.08
 1,800 54.08 54.08 54.08 0 0 0
13/08/2025
54.08
 0 54.08 54.08 54.08 0 0 0
12/08/2025
54.08
 0 54.08 54.08 54.08 0 0 0
11/08/2025
54.08
 0 54.08 54.08 54.08 0 0 0
08/08/2025
54.08
 0 54.08 54.08 54.08 0 0 0
07/08/2025
54.08
 400 53.99 54.08 53.99 0 0 0
06/08/2025
53.99
 100 53.99 53.99 53.99 0 0 0
05/08/2025
53.99
 500 53.99 53.99 53.99 0 0 0
04/08/2025
53.99
 2,300 54.36 54.36 53.99 0 0 0
01/08/2025
54.36
 200 54.36 54.36 54.36 0 0 0
31/07/2025
54.36
 800 56.24 56.24 54.36 0 0 0
30/07/2025
56.24
 0 56.24 56.24 56.24 0 0 0
29/07/2025
56.24
 1,100 54.83 56.24 54.83 0 0 0
28/07/2025
53.42
 0 53.42 53.42 53.42 0 0 0

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