CTCP Nhiệt điện Hải Phòng (hnd)

13.60
-0.30
(-2.16%)
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
(2024-08-21) 		0 0% 274,600 0 0
13.50
14
13.60
2 tháng
(2024-07-22) 		-0.40 -2.86% 760,800 -2,000 -0.0
13.20
14
13.60
3 tháng
(2024-06-24) 		-2 -12.82% 2,727,200 -2,000 -0.0
13.20
16
13.60
6 tháng
(2024-03-25) 		-0.50 -3.55% 4,022,900 3,700 0.1
13.20
16
13.60
12 tháng
(2023-09-26) 		0.52 3.99% 5,650,500 14,490 0.2
12.33
16
13.60
24 tháng
(2022-10-03) 		0.10 0.74% 10,949,579 -58,510 -0.8
10.17
16
13.60
36 tháng
(2021-10-06) 		-2.02 -12.91% 25,676,366 -3,020 0.3
10.17
16.79
13.60
60 tháng
(2019-10-17) 		3.53 35.11% 85,974,613 -654,400 -9.8
8.99
17.29
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
14.28
 59,700 14.10 14.28 14.01 0 0 0
07/07/2023
14.10
 25,500 14.10 14.19 13.92 0 0 0
06/07/2023
14.10
 47,200 14.19 14.19 14.10 0 0 0
05/07/2023
14.19
 51,339 14.28 14.28 14.19 0 0 0
04/07/2023
14.28
 32,626 14.19 14.28 14.10 0 0 0
03/07/2023
14.19
 6,603 14.19 14.28 14.19 0 0 0
30/06/2023
14.19
 7,200 14.28 14.37 14.19 0 0 0
29/06/2023
14.28
 18,000 14.55 14.64 14.28 0 0 0
28/06/2023
14.55
 42,614 14.28 14.55 14.10 0 0 0
27/06/2023
14.28
 38,800 14.19 14.46 14.01 0 0 0
26/06/2023: Cổ tức tiền mặt tỉ lệ: 4.85%
26/06/2023
14.19
 48,800 14.03 14.19 13.83 0 0 0
23/06/2023
14.03
 48,407 14.03 14.20 14.03 0 0 0
22/06/2023
14.03
 39,806 13.94 14.20 13.94 0 0 0
21/06/2023
13.94
 28,901 14.11 14.11 13.94 0 0 0
20/06/2023
14.11
 39,325 13.76 14.11 13.85 0 0 0
19/06/2023
13.76
 20,210 13.85 14.20 13.67 0 0 0
16/06/2023
13.85
 10,774 14.11 14.11 13.85 0 0 0
15/06/2023
14.11
 16,203 13.85 14.38 13.85 0 0 0
14/06/2023
13.85
 56,900 14.03 14.20 13.85 0 0 0
13/06/2023
14.03
 14,910 14.11 14.20 14.03 0 0 0
12/06/2023
14.11
 101,032 13.94 14.38 14.03 0 0 0
09/06/2023
13.94
 53,821 13.76 13.94 13.76 0 0 0
08/06/2023
13.76
 95,510 13.76 13.94 13.76 0 0 0
07/06/2023
13.76
 71,411 13.59 13.76 13.59 0 0 0
06/06/2023
13.59
 107,610 13.67 13.76 13.50 0 0 0
05/06/2023
13.67
 34,500 13.15 13.67 13.50 0 0 0
02/06/2023
13.15
 41,700 13.41 13.41 13.15 600 0 0.0
01/06/2023
13.41
 11,208 13.50 13.50 13.32 0 0 0
31/05/2023
13.50
 5,710 13.50 13.59 13.50 0 0 0
30/05/2023
13.50
 5,900 13.32 13.59 13.41 0 0 0
29/05/2023
13.32
 1,000 13.24 13.32 13.32 0 0 0
26/05/2023
13.24
 34,218 13.15 13.41 13.15 0 0 0
25/05/2023
13.15
 5,100 13.24 13.41 13.15 0 0 0
24/05/2023
13.24
 2,820 13.24 13.24 13.24 0 0 0
23/05/2023
13.24
 42,744 13.41 13.41 13.15 0 0 0
22/05/2023
13.41
 10,300 13.24 13.50 13.32 0 0 0
19/05/2023
13.24
 11,903 13.24 13.41 13.15 0 0 0
18/05/2023
13.24
 6,300 13.15 13.24 13.15 0 0 0
17/05/2023
13.15
 3,710 13.15 13.24 13.15 0 0 0
16/05/2023
13.15
 12,500 13.24 13.32 13.15 0 0 0
15/05/2023
13.24
 2,400 13.32 13.50 13.15 0 0 0
12/05/2023
13.32
 9,200 13.15 13.32 13.15 0 0 0
11/05/2023
13.15
 10,300 13.15 13.15 13.06 0 0 0
10/05/2023
13.15
 18,000 13.06 13.15 12.97 0 0 0
09/05/2023
13.06
 22,650 12.80 13.06 12.80 0 0 0
08/05/2023
12.80
 12,240 12.71 13.06 12.71 0 0 0
05/05/2023
12.71
 4,339 12.80 12.80 12.71 0 0 0
04/05/2023
12.80
 11,550 12.62 12.89 12.36 0 0 0
28/04/2023
12.62
 4,500 12.45 13.06 12.62 0 0 0
27/04/2023
12.45
 3,200 12.54 12.54 12.36 0 0 0
26/04/2023
12.54
 10,700 12.62 12.71 12.54 0 0 0
25/04/2023
12.62
 12,700 12.62 12.62 12.45 0 0 0
24/04/2023
12.62
 10,100 12.80 12.80 12.18 0 0 0
21/04/2023
12.80
 200 12.45 12.89 12.80 0 0 0
20/04/2023
12.45
 25,807 12.71 12.71 12.10 0 0 0
19/04/2023
12.71
 8,700 12.45 12.89 12.71 0 0 0
18/04/2023
12.45
 711 12.36 12.71 12.36 0 0 0
17/04/2023
12.36
 31,016 12.62 12.62 12.27 0 0 0
14/04/2023
12.62
 25,203 12.89 12.97 12.62 0 0 0
13/04/2023
12.89
 27,433 13.15 13.15 12.89 0 0 0
12/04/2023
13.15
 79,300 12.97 13.24 12.89 0 0 0
11/04/2023
12.97
 20,400 13.15 13.15 12.62 0 0 0
10/04/2023
13.15
 7,511 12.71 13.15 12.71 0 0 0
07/04/2023
12.71
 14,900 12.80 13.32 12.62 0 0 0
06/04/2023
12.80
 10,403 12.62 13.32 12.45 0 0 0
05/04/2023
12.62
 16,100 12.36 14.20 12.27 0 0 0
04/04/2023
12.36
 10,100 12.45 12.45 12.36 0 0 0
03/04/2023
12.45
 22,700 12.10 12.45 12.18 0 0 0
31/03/2023
12.10
 6,300 12.27 12.27 12.10 0 0 0
30/03/2023
12.27
 2,000 12.27 12.27 12.18 0 0 0
29/03/2023
12.27
 5,700 12.18 12.27 12.18 400 0 0.0
28/03/2023
12.18
 2,500 12.27 12.27 12.18 0 0 0
27/03/2023
12.27
 20,500 12.01 12.36 12.27 0 0 0
24/03/2023
12.01
 8,448 12.27 12.27 12.01 0 0 0
23/03/2023
12.27
 0 12.27 12.27 12.27 0 0 0
22/03/2023
12.27
 2,600 12.36 12.62 12.27 0 0 0
21/03/2023
12.36
 617 12.45 12.62 12.36 0 0 0
20/03/2023
12.45
 50,000 12.27 12.45 12.18 0 0 0
17/03/2023
12.27
 15,520 12.27 12.54 12.27 0 0 0
16/03/2023
12.27
 1,100 12.45 12.45 12.27 0 0 0
15/03/2023
12.45
 1,700 12.27 12.45 12.10 0 0 0
14/03/2023
12.27
 22,400 12.27 12.54 12.27 0 0 0
13/03/2023
12.27
 14,700 12.27 12.27 12.10 0 0 0
10/03/2023
12.27
 5,500 12.36 12.62 12.18 0 0 0
09/03/2023
12.36
 3,500 12.36 12.62 12.36 0 0 0
08/03/2023
12.36
 11,800 12.45 12.45 12.18 0 0 0
07/03/2023
12.45
 300 12.36 12.54 12.45 0 0 0
06/03/2023
12.36
 9,900 12.36 12.62 12.36 0 0 0
03/03/2023
12.36
 10,100 12.27 12.45 12.27 0 0 0
02/03/2023
12.27
 14,900 12.27 12.54 12.27 0 0 0
01/03/2023
12.27
 2,800 12.18 12.27 12.18 0 0 0
28/02/2023
12.18
 15,100 12.27 12.27 12.18 0 0 0
27/02/2023
12.27
 26,400 12.27 12.27 12.18 0 0 0
24/02/2023
12.27
 20,700 12.27 12.27 12.27 0 0 0
23/02/2023
12.27
 27,300 12.27 12.36 12.18 0 0 0
22/02/2023
12.27
 5,019 12.27 12.45 12.27 0 0 0
21/02/2023
12.27
 16,000 12.36 12.36 12.27 0 0 0
20/02/2023
12.36
 46,404 11.83 12.45 12.01 0 0 0
16/02/2023
11.83
 27,000 11.75 12.01 11.75 0 20,500 -0.3
15/02/2023
11.75
 4,200 11.92 11.92 11.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |