CTCP Nhiệt điện Hải Phòng (hnd)

8.60
0.10
(1.18%)
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
(2026-09-08) 		-0.19 -2.13% 156,200 0 0
8.60
9.20
8.60
2 tháng
(2026-08-10) 		-0.48 -5.15% 284,100 0 0
8.60
9.48
8.60
3 tháng
(2026-07-10) 		-0.48 -5.15% 432,600 0 0
8.60
9.67
8.60
6 tháng
(2026-04-13) 		-1.55 -14.81% 1,061,400 2,500 0.0
8.60
10.83
8.60
12 tháng
(2025-10-13) 		-2.22 -20% 4,170,300 -1,100 0.0
8.60
11.61
8.60
24 tháng
(2024-10-18) 		-3.85 -30.17% 9,519,348 -15,200 -0.1
8.60
14.53
8.60
36 tháng
(2023-10-24) 		-3.05 -25.50% 14,897,271 -2,110 0.0
8.14
14.83
8.60
60 tháng
(2021-11-03) 		-5.19 -36.82% 33,969,569 -25,310 0.1
7.64
15.56
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2025
11.51
 39,800 11.61 11.61 11.51 0 0 0
18/08/2025
11.51
 19,600 11.61 12.18 11.51 0 0 0
15/08/2025
11.42
 40,400 11.51 11.51 11.42 0 0 0
14/08/2025
11.51
 18,400 11.51 11.51 11.42 0 0 0
13/08/2025
11.42
 37,300 11.51 11.51 11.42 0 0 0
12/08/2025
11.51
 5,800 11.51 11.61 11.51 0 0 0
11/08/2025
11.51
 2,100 11.61 11.61 11.51 0 0 0
08/08/2025
11.61
 18,900 11.61 11.61 11.51 0 0 0
07/08/2025
11.51
 21,700 11.70 11.70 11.51 0 0 0
06/08/2025
11.61
 27,900 11.51 11.70 11.51 0 0 0
05/08/2025
11.61
 159,500 11.51 11.80 11.42 0 0 0
04/08/2025
11.32
 34,700 11.42 11.51 11.32 0 0 0
01/08/2025
11.32
 25,600 11.51 11.51 11.32 0 0 0
31/07/2025
11.42
 23,200 11.42 11.42 11.32 0 0 0
30/07/2025
11.42
 35,300 11.32 11.42 11.13 0 0 0
29/07/2025
11.42
 43,500 11.51 11.51 11.32 0 0 0
28/07/2025
11.51
 50,800 11.42 11.51 11.32 0 0 0
25/07/2025
11.42
 9,100 11.51 11.51 11.32 0 0 0
24/07/2025
11.42
 25,400 11.42 11.51 11.32 0 0 0
23/07/2025
11.42
 17,100 11.42 11.42 11.32 0 0 0
22/07/2025
11.42
 15,900 11.42 11.42 11.32 0 0 0
21/07/2025
11.32
 21,600 11.51 11.51 11.32 0 0 0
18/07/2025
11.42
 14,400 11.42 11.51 11.42 0 0 0
17/07/2025
11.42
 22,300 11.51 11.51 11.32 0 0 0
16/07/2025
11.42
 36,900 11.61 11.80 11.42 0 0 0
15/07/2025
11.51
 44,200 11.32 11.61 11.22 0 0 0
14/07/2025
11.22
 22,900 11.32 11.32 11.22 0 0 0
11/07/2025
11.22
 8,200 11.22 11.22 11.22 0 0 0
10/07/2025
11.22
 7,500 11.22 11.22 11.22 0 0 0
09/07/2025
11.22
 18,200 11.22 11.22 11.22 0 0 0
08/07/2025
11.22
 29,900 11.22 11.32 11.22 0 0 0
07/07/2025
11.22
 11,500 11.22 11.22 11.13 0 0 0
04/07/2025
11.22
 10,600 11.22 11.22 11.22 0 0 0
03/07/2025
11.22
 15,400 11.22 11.22 11.13 0 0 0
02/07/2025
11.22
 10,000 11.22 11.32 11.13 0 0 0
01/07/2025
11.22
 4,800 11.32 11.32 11.22 0 0 0
30/06/2025
11.32
 3,900 11.32 11.32 11.32 0 0 0
27/06/2025
11.32
 800 11.32 11.32 11.22 0 0 0
26/06/2025
11.22
 25,500 11.13 11.22 11.13 0 0 0
25/06/2025
11.22
 300 11.22 11.22 11.22 0 0 0
24/06/2025
11.22
 7,000 11.22 11.22 11.13 0 0 0
23/06/2025
11.22
 26,000 11.22 11.22 11.13 0 0 0
20/06/2025
11.22
 8,400 11.22 11.22 11.22 0 0 0
19/06/2025
11.22
 17,900 11.13 11.22 11.13 0 0 0
18/06/2025
11.22
 9,500 11.22 11.22 11.13 0 0 0
17/06/2025
11.22
 4,600 11.22 11.22 11.13 0 4,500 -0.1
16/06/2025
11.22
 21,000 11.22 11.32 11.13 0 0 0
13/06/2025
11.22
 25,000 11.32 11.32 11.13 0 0 0
12/06/2025
11.22
 26,200 11.32 11.32 11.13 0 0 0
11/06/2025
11.03
 48,700 11.42 11.42 11.03 0 0 0
10/06/2025
11.32
 30,300 11.42 11.42 11.32 0 0 0
09/06/2025
11.32
 5,800 11.42 11.42 11.32 0 0 0
06/06/2025
11.42
 18,800 11.42 11.51 11.32 0 0 0
05/06/2025
11.42
 25,400 11.42 11.51 11.32 0 0 0
04/06/2025
11.42
 11,200 11.51 11.51 11.42 0 0 0
03/06/2025
11.51
 19,900 11.51 11.51 11.42 0 0 0
02/06/2025
11.51
 13,400 11.42 11.51 11.22 0 0 0
30/05/2025
11.51
 6,000 11.61 11.61 11.51 0 0 0
29/05/2025
11.51
 6,200 11.51 11.51 11.51 0 0 0
28/05/2025
11.42
 3,700 11.42 11.61 11.32 0 0 0
27/05/2025
11.51
 2,400 11.51 11.51 11.51 0 0 0
26/05/2025
11.42
 3,000 11.32 11.51 11.32 0 0 0
23/05/2025
11.51
 8,700 11.42 11.51 11.42 0 0 0
22/05/2025
11.42
 13,500 11.42 11.51 11.42 0 0 0
21/05/2025
11.42
 5,600 11.42 11.42 11.42 0 0 0
20/05/2025
11.42
 5,600 11.42 11.61 11.32 0 0 0
19/05/2025
11.42
 13,300 11.61 11.61 11.42 0 0 0
16/05/2025
11.42
 20,800 11.51 11.51 11.42 0 0 0
15/05/2025
11.51
 2,700 11.61 11.61 11.42 0 0 0
14/05/2025
11.51
 19,900 11.61 11.61 11.51 0 0 0
13/05/2025
11.70
 12,600 11.61 11.70 11.61 0 0 0
12/05/2025
11.61
 27,600 11.61 11.80 11.61 0 0 0
09/05/2025
11.51
 28,900 11.61 11.61 11.42 0 0 0
08/05/2025
11.51
 20,300 11.61 11.61 11.42 0 0 0
07/05/2025
11.61
 45,700 11.51 11.70 11.51 0 0 0
06/05/2025
11.42
 20,100 11.51 11.51 11.32 0 0 0
05/05/2025
11.42
 37,300 11.32 11.51 11.03 0 0 0
29/04/2025
11.22
 66,408 11.13 11.22 11.13 0 0 0
28/04/2025
11.03
 4,730 11.03 11.03 11.03 0 0 0
25/04/2025
11.13
 2,300 11.03 11.13 11.03 0 0 0
24/04/2025
11.13
 60,020 11.13 11.32 10.74 0 0 0
23/04/2025
11.13
 29,500 11.13 11.13 11.03 1,300 0 0.0
22/04/2025
11.03
 29,082 11.22 11.22 10.74 0 0 0
21/04/2025
11.13
 34,342 11.42 11.42 11.13 0 0 0
18/04/2025
11.42
 4,200 11.22 11.42 11.22 0 0 0
17/04/2025
11.22
 14,708 11.22 11.22 11.03 0 0 0
16/04/2025
11.22
 10,300 11.13 11.22 11.03 0 0 0
15/04/2025
11.03
 25,350 11.13 11.22 11.03 0 0 0
14/04/2025
11.32
 8,370 11.22 11.42 11.13 0 0 0
11/04/2025
11.32
 63,590 11.51 11.70 11.03 0 0 0
10/04/2025
11.51
 88,501 11.42 11.51 11.22 0 0 0
09/04/2025
10.26
 39,900 9.11 10.36 9.11 0 100 0.0
08/04/2025
9.98
 145,100 11.32 11.32 9.88 0 1,200 0.0
04/04/2025
11.32
 235,910 11.51 11.51 10.55 0 0 0
03/04/2025
11.42
 57,717 11.90 11.90 11.32 0 0 0
02/04/2025
12.18
 89,900 12.28 12.28 11.99 0 0 0
01/04/2025
12.18
 82,768 12.28 12.28 12.09 0 0 0
31/03/2025
12.28
 21,232 12.28 12.28 12.18 0 0 0
28/03/2025
12.18
 34,500 12.18 12.38 12.18 0 0 0
27/03/2025
12.28
 7,100 12.28 12.28 12.18 0 0 0

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