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)
25/07/2025
53.42
 2,600 55.30 55.30 52.49 0 0 0
24/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
24/07/2025
51.55
 800 51.08 55.77 51.08 0 0 0
23/07/2025
51.06
 600 51.89 51.89 51.06 0 0 0
22/07/2025
50.99
 2,800 50.99 51.36 50.99 0 0 0
21/07/2025
50.99
 2,400 51.36 51.36 50.24 0 0 0
18/07/2025
51.36
 2,100 51.36 51.36 51.36 0 0 0
17/07/2025
51.36
 1,600 51.51 51.51 51.36 0 0 0
16/07/2025
51.51
 900 51.66 51.66 50.99 0 0 0
15/07/2025
51.66
 3,000 51.66 51.66 51.59 0 0 0
14/07/2025
51.66
 0 51.66 51.66 51.66 0 0 0
11/07/2025
51.66
 300 52.49 52.49 51.66 0 0 0
10/07/2025
57.36
 200 57.36 57.36 57.36 0 0 0
09/07/2025
63.73
 100 63.73 63.73 63.73 0 0 0
08/07/2025
57.96
 100 57.96 57.96 57.96 0 0 0
07/07/2025
52.79
 100 52.79 52.79 52.79 0 0 0
04/07/2025
47.99
 2,600 47.99 47.99 47.99 0 2,600 -0.2
03/07/2025
47.99
 100 47.99 47.99 47.99 0 100 -0.0
02/07/2025
48.74
 400 49.11 49.11 48.74 0 0 0
01/07/2025
50.54
 0 50.54 50.54 50.54 0 0 0
30/06/2025
50.54
 0 50.54 50.54 50.54 0 0 0
27/06/2025
50.54
 200 50.54 50.54 50.54 0 200 -0.0
26/06/2025
52.11
 0 52.11 52.11 52.11 0 0 0
25/06/2025
52.11
 0 52.11 52.11 52.11 0 0 0
24/06/2025
52.11
 600 52.49 52.49 52.11 0 0 0
23/06/2025
56.24
 0 56.24 56.24 56.24 0 0 0
20/06/2025
56.24
 0 56.24 56.24 56.24 0 0 0
19/06/2025
56.24
 0 56.24 56.24 56.24 0 0 0
18/06/2025
56.24
 0 56.24 56.24 56.24 0 0 0
17/06/2025
56.24
 0 56.24 56.24 56.24 0 0 0
16/06/2025
56.24
 600 56.99 56.99 56.24 0 0 0
13/06/2025
57.74
 0 57.74 57.74 57.74 0 0 0
12/06/2025
57.74
 0 57.74 57.74 57.74 0 0 0
11/06/2025
57.74
 0 57.74 57.74 57.74 0 0 0
10/06/2025
57.74
 0 57.74 57.74 57.74 0 0 0
09/06/2025
57.74
 0 57.74 57.74 57.74 0 0 0
06/06/2025
57.74
 0 57.74 57.74 57.74 0 0 0
05/06/2025
57.74
 0 57.74 57.74 57.74 0 0 0
04/06/2025
57.74
 100 57.74 57.74 57.74 0 0 0
03/06/2025
52.49
 500 56.16 56.16 52.49 0 0 0
02/06/2025
56.54
 200 56.54 56.54 56.54 0 0 0
30/05/2025
56.91
 0 56.91 56.91 56.91 0 0 0
29/05/2025
56.91
 0 56.91 56.91 56.91 0 0 0
28/05/2025
56.91
 0 56.91 56.91 56.91 0 0 0
27/05/2025
56.91
 0 56.91 56.91 56.91 0 0 0
26/05/2025
56.91
 0 56.91 56.91 56.91 0 0 0
23/05/2025
56.91
 0 56.91 56.91 56.91 0 0 0
22/05/2025
56.91
 0 56.91 56.91 56.91 0 0 0
21/05/2025
56.91
 0 56.91 56.91 56.91 0 0 0
20/05/2025
56.91
 0 56.91 56.91 56.91 0 0 0
19/05/2025
56.91
 100 56.91 56.91 56.91 0 0 0
16/05/2025
51.74
 0 51.74 51.74 51.74 0 0 0
15/05/2025
51.74
 100 51.74 51.74 51.74 0 0 0
14/05/2025
51.74
 100 51.74 51.74 51.74 0 0 0
13/05/2025
52.56
 0 52.56 52.56 52.56 0 0 0
12/05/2025
52.56
 200 57.66 57.66 52.56 0 0 0
09/05/2025
52.49
 100 52.49 52.49 52.49 0 0 0
08/05/2025
52.94
 0 52.94 52.94 52.94 0 0 0
07/05/2025
52.94
 200 52.94 52.94 52.94 0 0 0
06/05/2025
58.79
 0 58.79 58.79 58.79 0 0 0
05/05/2025
58.79
 100 58.79 0 58.79 0 0 0
02/05/2025
52.64
 0 52.64 52.64 52.64 0 0 0
01/05/2025
55.26
 0 55.26 55.26 55.26 0 0 0
30/04/2025
37.12
 0 37.12 37.12 37.12 0 0 0
29/04/2025
53.54
 0 53.54 53.54 53.54 0 0 0
28/04/2025
53.54
 0 53.54 53.54 53.54 0 0 0
25/04/2025
53.54
 0 53.54 53.54 53.54 0 0 0
24/04/2025
53.54
 100 53.54 53.54 53.54 0 0 0
23/04/2025
48.89
 402 46.49 48.89 46.49 0 0 0
22/04/2025
44.54
 302 44.54 44.54 44.54 0 0 0
21/04/2025
49.49
 0 49.49 49.49 49.49 0 0 0
18/04/2025
49.49
 501 53.69 53.69 49.49 0 0 0
17/04/2025
48.81
 0 48.81 48.81 48.81 0 0 0
16/04/2025
48.81
 400 48.81 48.81 48.81 0 0 0
15/04/2025
53.54
 0 53.54 53.54 53.54 0 0 0
14/04/2025
53.54
 0 53.54 53.54 53.54 0 0 0
11/04/2025
53.54
 100 53.54 53.54 53.54 0 0 0
10/04/2025
48.74
 0 48.74 48.74 48.74 0 0 0
09/04/2025
48.74
 0 48.74 48.74 48.74 0 0 0
08/04/2025
48.74
 2,201 48.74 48.74 48.74 0 0 0
07/04/2025
47.99
 2,600 47.99 47.99 47.99 0 2,600 -0.2
04/04/2025
48.74
 0 48.74 48.74 48.74 0 0 0
03/04/2025
48.74
 1 48.74 48.74 48.74 0 0 0
02/04/2025
48.74
 3,300 48.74 48.74 48.74 0 0 0
01/04/2025
48.74
 0 48.74 48.74 48.74 0 0 0
31/03/2025
48.74
 1,043 48.74 48.74 48.74 0 0 0
28/03/2025
52.49
 100 52.49 52.49 52.49 0 0 0
27/03/2025
58.04
 800 48.06 58.04 48.06 0 0 0
26/03/2025
52.79
 0 52.79 52.79 52.79 0 0 0
25/03/2025
52.79
 0 52.79 52.79 52.79 0 0 0
24/03/2025
52.79
 0 52.79 52.79 52.79 0 0 0
21/03/2025
52.79
 0 52.79 52.79 52.79 0 0 0
20/03/2025
52.79
 100 52.79 52.79 52.79 0 0 0
19/03/2025
48.06
 500 47.61 48.06 47.61 0 0 0
18/03/2025
52.79
 0 52.79 52.79 52.79 0 0 0
17/03/2025
37.12
 0 37.12 37.12 37.12 0 0 0
14/03/2025
47.99
 100 47.99 47.99 47.99 0 0 0
13/03/2025
47.99
 0 47.99 47.99 47.99 0 0 0
12/03/2025
47.99
 6,505 47.31 47.99 47.31 0 0 0
11/03/2025
49.11
 100 49.11 49.11 49.11 0 0 0
10/03/2025
49.49
 204 49.49 49.49 49.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |