CTCP Nhiệt điện Hải Phòng (hnd)

13.10
-0.10
(-0.76%)
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
(2024-11-04) 		-0.10 -0.76% 203,417 0 0
12.90
13.40
13.10
2 tháng
(2024-10-07) 		-0.25 -1.87% 424,840 1,900 0.0
12.90
13.70
13.10
3 tháng
(2024-09-05) 		-0.74 -5.38% 603,195 1,900 0.0
12.90
13.84
13.10
6 tháng
(2024-06-07) 		-1.73 -11.69% 3,665,953 -100 -0.0
12.90
15.82
13.10
12 tháng
(2023-12-11) 		0.08 0.58% 5,287,249 8,690 0.1
12.84
15.82
13.10
24 tháng
(2022-12-15) 		1.57 13.63% 10,340,268 -44,510 -0.6
11.10
15.82
13.10
36 tháng
(2021-12-20) 		-2.51 -16.07% 21,277,699 -31,010 -0.2
10.06
16.52
13.10
60 tháng
(2019-12-31) 		3.87 41.95% 84,202,783 -701,400 -10.5
8.89
17.10
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2023
13.02
 25,200 13.12 13.12 12.93 0 0 0
22/09/2023
13.12
 33,300 13.30 13.39 13.02 0 0 0
21/09/2023
13.30
 10,000 13.30 13.39 13.21 0 0 0
20/09/2023
13.30
 12,100 13.12 13.39 13.30 0 0 0
19/09/2023
13.12
 20,400 13.21 13.30 13.12 0 0 0
18/09/2023
13.21
 38,200 13.12 13.49 13.12 0 0 0
15/09/2023
13.12
 27,600 13.21 13.21 13.12 0 0 0
14/09/2023
13.21
 31,200 13.49 13.49 13.21 0 0 0
13/09/2023
13.49
 27,000 13.30 13.49 13.30 0 0 0
12/09/2023
13.30
 35,700 13.21 13.58 13.30 4,000 0 0.1
11/09/2023
13.21
 44,700 13.58 13.58 13.21 0 0 0
08/09/2023
13.58
 24,200 13.30 13.58 13.30 0 0 0
07/09/2023
13.30
 25,100 13.49 13.58 13.30 0 0 0
06/09/2023
13.49
 16,100 13.49 13.58 13.30 0 0 0
05/09/2023
13.49
 33,300 13.21 13.49 13.21 0 0 0
31/08/2023
13.21
 55,000 13.30 13.30 13.12 0 0 0
30/08/2023
13.30
 18,700 13.30 13.30 13.02 0 0 0
29/08/2023
13.30
 88,000 13.30 13.30 13.12 0 0 0
28/08/2023
13.30
 45,600 13.21 13.49 13.12 0 0 0
25/08/2023
13.21
 7,000 13.39 13.39 13.21 0 0 0
24/08/2023
13.39
 17,800 13.12 13.58 13.02 0 0 0
23/08/2023
13.12
 4,500 13.21 13.39 13.12 0 0 0
22/08/2023
13.21
 5,700 13.30 13.30 13.02 0 0 0
21/08/2023
13.30
 6,800 13.21 13.30 13.21 3,000 0 0.0
18/08/2023
13.21
 19,500 13.58 13.58 12.93 0 0 0
17/08/2023
13.58
 10,100 13.67 13.67 13.58 0 0 0
16/08/2023
13.67
 50,600 13.86 13.86 13.39 0 0 0
15/08/2023
13.86
 11,000 13.67 13.86 13.67 0 0 0
14/08/2023
13.67
 23,300 13.58 13.86 13.39 0 0 0
11/08/2023
13.58
 28,100 13.76 13.86 13.58 0 0 0
10/08/2023
13.76
 20,500 13.86 13.86 13.67 0 0 0
09/08/2023
13.86
 7,500 13.86 13.95 13.86 0 0 0
08/08/2023
13.86
 43,100 13.95 14.13 13.86 0 0 0
07/08/2023
13.95
 77,500 13.58 13.95 13.58 0 0 0
04/08/2023
13.58
 12,600 13.76 13.76 13.49 0 0 0
03/08/2023
13.76
 18,300 13.76 13.95 13.39 0 0 0
02/08/2023
13.76
 11,400 13.95 13.95 13.12 0 0 0
01/08/2023
13.95
 9,700 13.86 14.04 13.86 0 0 0
31/07/2023
13.86
 21,400 13.95 14.04 13.86 0 0 0
28/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2023
13.95
 36,000 13.86 14.04 13.86 0 0 0
27/07/2023
13.86
 45,700 13.95 13.95 13.77 1,600 0 0.0
26/07/2023
13.95
 15,400 13.95 13.95 13.86 0 0 0
25/07/2023
13.95
 18,100 13.95 13.95 13.77 0 0 0
24/07/2023
13.95
 24,600 13.86 13.95 13.86 0 0 0
21/07/2023
13.86
 17,100 13.86 13.86 13.77 0 0 0
20/07/2023
13.86
 33,800 13.86 13.86 13.68 0 0 0
19/07/2023
13.86
 15,500 13.86 13.95 13.68 0 0 0
18/07/2023
13.86
 7,200 14.04 14.04 13.86 0 0 0
17/07/2023
14.04
 86,400 13.86 14.04 13.68 0 0 0
14/07/2023
13.86
 53,900 13.77 13.86 13.68 0 0 0
13/07/2023
13.77
 99,300 14.21 14.21 13.77 0 0 0
12/07/2023
14.21
 14,200 14.21 14.30 14.21 0 0 0
11/07/2023
14.21
 37,700 14.12 14.30 14.12 0 0 0
10/07/2023
14.12
 59,700 13.95 14.12 13.86 0 0 0
07/07/2023
13.95
 25,500 13.95 14.04 13.77 0 0 0
06/07/2023
13.95
 47,200 14.04 14.04 13.95 0 0 0
05/07/2023
14.04
 51,339 14.12 14.12 14.04 0 0 0
04/07/2023
14.12
 32,626 14.04 14.12 13.95 0 0 0
03/07/2023
14.04
 6,603 14.04 14.12 14.04 0 0 0
30/06/2023
14.04
 7,200 14.12 14.21 14.04 0 0 0
29/06/2023
14.12
 18,000 14.39 14.48 14.12 0 0 0
28/06/2023
14.39
 42,614 14.12 14.39 13.95 0 0 0
27/06/2023
14.12
 38,800 14.04 14.30 13.86 0 0 0
26/06/2023: Cổ tức tiền mặt tỉ lệ: 4.85%
26/06/2023
14.04
 48,800 13.87 14.04 13.68 0 0 0
23/06/2023
13.87
 48,407 13.87 14.04 13.87 0 0 0
22/06/2023
13.87
 39,806 13.78 14.04 13.78 0 0 0
21/06/2023
13.78
 28,901 13.96 13.96 13.78 0 0 0
20/06/2023
13.96
 39,325 13.61 13.96 13.70 0 0 0
19/06/2023
13.61
 20,210 13.70 14.04 13.52 0 0 0
16/06/2023
13.70
 10,774 13.96 13.96 13.70 0 0 0
15/06/2023
13.96
 16,203 13.70 14.22 13.70 0 0 0
14/06/2023
13.70
 56,900 13.87 14.04 13.70 0 0 0
13/06/2023
13.87
 14,910 13.96 14.04 13.87 0 0 0
12/06/2023
13.96
 101,032 13.78 14.22 13.87 0 0 0
09/06/2023
13.78
 53,821 13.61 13.78 13.61 0 0 0
08/06/2023
13.61
 95,510 13.61 13.78 13.61 0 0 0
07/06/2023
13.61
 71,411 13.44 13.61 13.44 0 0 0
06/06/2023
13.44
 107,610 13.52 13.61 13.35 0 0 0
05/06/2023
13.52
 34,500 13.00 13.52 13.35 0 0 0
02/06/2023
13.00
 41,700 13.26 13.26 13.00 600 0 0.0
01/06/2023
13.26
 11,208 13.35 13.35 13.18 0 0 0
31/05/2023
13.35
 5,710 13.35 13.44 13.35 0 0 0
30/05/2023
13.35
 5,900 13.18 13.44 13.26 0 0 0
29/05/2023
13.18
 1,000 13.09 13.18 13.18 0 0 0
26/05/2023
13.09
 34,218 13.00 13.26 13.00 0 0 0
25/05/2023
13.00
 5,100 13.09 13.26 13.00 0 0 0
24/05/2023
13.09
 2,820 13.09 13.09 13.09 0 0 0
23/05/2023
13.09
 42,744 13.26 13.26 13.00 0 0 0
22/05/2023
13.26
 10,300 13.09 13.35 13.18 0 0 0
19/05/2023
13.09
 11,903 13.09 13.26 13.00 0 0 0
18/05/2023
13.09
 6,300 13.00 13.09 13.00 0 0 0
17/05/2023
13.00
 3,710 13.00 13.09 13.00 0 0 0
16/05/2023
13.00
 12,500 13.09 13.18 13.00 0 0 0
15/05/2023
13.09
 2,400 13.18 13.35 13.00 0 0 0
12/05/2023
13.18
 9,200 13.00 13.18 13.00 0 0 0
11/05/2023
13.00
 10,300 13.00 13.00 12.92 0 0 0
10/05/2023
13.00
 18,000 12.92 13.00 12.83 0 0 0
09/05/2023
12.92
 22,650 12.66 12.92 12.66 0 0 0
08/05/2023
12.66
 12,240 12.57 12.92 12.57 0 0 0
05/05/2023
12.57
 4,339 12.66 12.66 12.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |