CTCP Điện Nước Lắp máy Hải Phòng (dnc)

40.70
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
(2026-09-07) 		-3.90 -7.96% 500 0 0
40.70
49.50
40.70
2 tháng
(2026-08-06) 		-3.90 -7.96% 12,900 0 0
40.70
49.98
40.70
3 tháng
(2026-07-07) 		-3.90 -7.96% 13,800 0 0
40.70
49.98
40.70
6 tháng
(2026-04-08) 		-10.76 -19.26% 39,700 -1,000 -0.1
40.70
59.88
40.70
12 tháng
(2025-10-10) 		-4.56 -9.18% 100,100 -1,000 -0.1
40.70
60.26
40.70
24 tháng
(2024-10-15) 		-7.15 -13.68% 270,078 -6,393 -0.4
32.68
63.73
40.70
36 tháng
(2023-10-23) 		21.91 94.48% 310,727 -7,586 -0.4
19.11
63.73
40.70
60 tháng
(2021-11-01) 		20.70 84.82% 362,106 -10,661 -0.6
17.91
63.73
40.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2026
47.84
 200 47.84 47.84 47.84 0 0 0
09/01/2026
47.84
 1,000 47.84 47.84 47.84 0 0 0
08/01/2026
47.84
 0 47.84 47.84 47.84 0 0 0
07/01/2026
47.84
 0 47.84 47.84 47.84 0 0 0
06/01/2026
47.84
 0 47.84 47.84 47.84 0 0 0
05/01/2026
47.84
 0 47.84 47.84 47.84 0 0 0
31/12/2025
47.84
 1,000 47.84 47.84 47.84 0 0 0
30/12/2025
47.75
 0 47.75 47.75 47.75 0 0 0
29/12/2025
47.75
 200 47.75 47.75 47.75 0 0 0
26/12/2025
47.75
 0 47.75 47.75 47.75 0 0 0
25/12/2025
47.75
 100 47.75 47.75 47.75 0 0 0
24/12/2025
47.75
 0 47.75 47.75 47.75 0 0 0
23/12/2025
47.75
 200 47.75 47.75 47.75 0 0 0
22/12/2025
46.32
 0 46.32 46.32 46.32 0 0 0
19/12/2025
46.32
 0 46.32 46.32 46.32 0 0 0
18/12/2025
46.32
 0 46.32 46.32 46.32 0 0 0
17/12/2025
46.32
 0 46.32 46.32 46.32 0 0 0
16/12/2025
46.32
 0 46.32 46.32 46.32 0 0 0
15/12/2025
46.32
 0 46.32 46.32 46.32 0 0 0
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
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

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