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)
06/06/2011
0.65
 0 0.65 0.65 0.65 0 0 0
03/06/2011
0.65
 0 0.65 0.65 0.65 0 0 0
02/06/2011
0.65
 0 0.65 0.65 0.65 0 0 0
01/06/2011
0.65
 100 0.65 0.65 0.65 0 0 0
31/05/2011
0.62
 0 0.62 0.62 0.62 0 0 0
30/05/2011
0.62
 100 0.62 0.62 0.62 0 0 0
27/05/2011
0.62
 0 0.62 0.62 0.62 0 0 0
26/05/2011
0.62
 1,000 0.62 0.62 0.62 0 0 0
25/05/2011
0.67
 0 0.67 0.67 0.67 0 0 0
24/05/2011
0.67
 0 0.67 0.67 0.67 0 0 0
23/05/2011
0.67
 0 0.67 0.67 0.67 0 0 0
20/05/2011
0.67
 100 0.67 0.67 0.67 0 0 0
19/05/2011
0.71
 0 0.71 0.71 0.71 0 0 0
18/05/2011
0.71
 0 0.71 0.71 0.71 0 0 0
17/05/2011
0.71
 0 0.71 0.71 0.71 0 0 0
16/05/2011
0.71
 200 0.71 0.71 0.71 0 0 0
13/05/2011
0.67
 100 0.67 0.67 0.67 0 0 0
12/05/2011
0.71
 100 0.71 0.71 0.71 0 0 0
11/05/2011
0.76
 0 0.76 0.76 0.76 0 0 0
10/05/2011
0.76
 0 0.76 0.76 0.76 0 0 0
09/05/2011
0.76
 0 0.76 0.76 0.76 0 0 0
06/05/2011
0.76
 0 0.76 0.76 0.76 0 0 0
05/05/2011
0.76
 0 0.76 0.76 0.76 0 0 0
04/05/2011
0.76
 100 0.76 0.76 0.76 0 0 0
29/04/2011
0.75
 100 0.75 0.75 0.75 0 0 0
28/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
27/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
26/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
25/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
22/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
21/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
20/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
19/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
18/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
15/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
14/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
13/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
08/04/2011
0.80
 400 0.80 0.80 0.80 0 0 0
07/04/2011
0.75
 1,000 0.75 0.75 0.75 0 0 0
06/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
05/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
04/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
01/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
31/03/2011
0.80
 500 0.80 0.80 0.80 0 0 0
30/03/2011
0.79
 4,000 0.91 0.91 0.79 0 0 0
29/03/2011
0.85
 0 0.85 0.85 0.85 0 0 0
28/03/2011
0.85
 0 0.85 0.85 0.85 0 0 0
25/03/2011
0.85
 200 0.85 0.85 0.85 0 0 0
24/03/2011
0.85
 2,000 0.85 0.85 0.85 0 0 0
23/03/2011
0.85
 2,100 0.85 0.91 0.85 1,800 0 0.0
22/03/2011
0.85
 2,000 0.85 0.85 0.85 2,000 0 0.0
21/03/2011
0.91
 100 0.91 0.91 0.91 0 0 0
18/03/2011
0.98
 0 0.98 0.98 0.98 0 0 0
17/03/2011
0.98
 0 0.98 0.98 0.98 0 0 0
16/03/2011: Cổ tức tiền mặt tỉ lệ: 12%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
16/03/2011
0.98
 0 0.98 0.98 0.98 0 0 0
15/03/2011
0.98
 0 0.98 0.98 0.98 0 0 0
14/03/2011
0.98
 0 0.98 0.98 0.98 0 0 0
11/03/2011
0.98
 100 0.98 0.98 0.98 0 0 0
10/03/2011
1.02
 500 1.16 1.16 1.02 0 0 0
09/03/2011
1.09
 0 1.09 1.09 1.09 0 0 0
08/03/2011
1.09
 0 1.09 1.09 1.09 0 0 0
07/03/2011
1.09
 0 1.09 1.09 1.09 0 0 0
04/03/2011
1.09
 0 1.09 1.09 1.09 0 0 0
03/03/2011
1.09
 0 1.09 1.09 1.09 0 0 0
02/03/2011
1.09
 0 1.09 1.09 1.09 0 0 0
01/03/2011
1.09
 0 1.09 1.09 1.09 0 0 0
28/02/2011
1.09
 0 1.09 1.09 1.09 0 0 0
25/02/2011
1.09
 0 1.09 1.09 1.09 0 0 0
24/02/2011
1.09
 0 1.09 1.09 1.09 0 0 0
23/02/2011
1.09
 0 1.09 1.09 1.09 0 0 0
22/02/2011
1.09
 0 1.09 1.09 1.09 0 0 0
21/02/2011
1.09
 0 1.09 1.09 1.09 0 0 0
18/02/2011
1.09
 0 1.09 1.09 1.09 0 0 0
17/02/2011
1.09
 100 1.09 1.09 1.09 0 0 0
16/02/2011
1.04
 0 1.04 1.04 1.04 0 0 0
15/02/2011
1.04
 100 1.04 1.04 1.04 0 0 0
14/02/2011
0.97
 100 0.97 0.97 0.97 0 0 0
11/02/2011
0.94
 1,000 1.06 1.06 0.94 0 0 0
10/02/2011
1.03
 300 1.03 1.03 0.96 0 0 0
09/02/2011
0.96
 100 0.96 0.96 0.96 0 0 0
08/02/2011
0.90
 0 0.90 0.90 0.90 0 0 0
28/01/2011
0.90
 0 0.90 0.90 0.90 0 0 0
27/01/2011
0.90
 0 0.90 0.90 0.90 0 0 0
26/01/2011
0.90
 0 0.90 0.90 0.90 0 0 0
25/01/2011
0.90
 5,000 0.90 0.90 0.90 0 0 0
24/01/2011
0.97
 0 0.97 0.97 0.97 0 0 0
21/01/2011
0.97
 0 0.97 0.97 0.97 0 0 0
20/01/2011
0.97
 0 0.97 0.97 0.97 0 0 0
19/01/2011
0.97
 0 0.97 0.97 0.97 0 0 0
18/01/2011
0.93
 5,200 0.97 0.97 0.86 0 0 0
17/01/2011
0.92
 2,000 0.92 0.92 0.92 0 0 0
14/01/2011
0.90
 5,100 0.95 0.95 0.90 0 0 0
13/01/2011
0.90
 3,200 1.01 1.01 0.90 0 0 0
12/01/2011
0.97
 0 0.97 0.97 0.97 0 0 0
11/01/2011
0.97
 0 0.97 0.97 0.97 0 0 0
10/01/2011
0.97
 0 0.97 0.97 0.97 0 0 0
07/01/2011
1.02
 2,700 0.90 1.02 0.90 0 0 0
06/01/2011
0.96
 500 0.98 0.98 0.96 0 0 0
05/01/2011
0.92
 300 0.92 0.92 0.92 0 0 0
04/01/2011
0.86
 200 0.86 0.86 0.86 0 0 0

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