CTCP Cấp nước Hải Phòng (hpw)

16.60
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
(2024-10-22) 		-1.90 -10.27% 1,900 -300 -0.0
16.10
19.10
16.60
2 tháng
(2024-09-23) 		-5.40 -24.55% 14,101 -300 -0.0
16.10
22
16.60
3 tháng
(2024-08-23) 		-3.30 -16.58% 19,532 -800 -0.0
16.10
22
16.60
6 tháng
(2024-05-27) 		-2.40 -12.63% 126,596 -3,300 -0.1
16.10
22
16.60
12 tháng
(2023-11-27) 		2.80 20.33% 310,198 13,000 0.2
13.16
22
16.60
24 tháng
(2022-12-02) 		3.06 22.59% 481,101 45,600 0.8
11.64
22
16.60
36 tháng
(2021-12-07) 		1.59 10.63% 716,880 78,200 1.4
11.64
24.15
16.60
60 tháng
(2019-12-18) 		8.01 93.23% 1,075,423 80,900 1.4
7.92
24.15
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2023
14.07
 0 14.07 14.07 14.07 0 0 0
14/08/2023
14.07
 100 14.07 14.07 14.07 0 0 0
11/08/2023
14.07
 100 14.07 14.07 14.07 0 0 0
10/08/2023
15.61
 100 15.61 15.61 15.61 0 0 0
09/08/2023
15.70
 500 13.89 15.70 13.89 0 400 -0.0
08/08/2023
13.89
 0 13.89 13.89 13.89 0 0 0
07/08/2023
13.89
 100 13.89 13.89 13.89 0 0 0
04/08/2023
13.61
 100 13.61 13.61 13.61 0 100 -0.0
03/08/2023
14.43
 100 14.43 14.43 14.43 0 0 0
02/08/2023
13.43
 100 15.16 15.16 13.43 0 0 0
01/08/2023
15.16
 100 13.25 15.16 15.16 0 0 0
31/07/2023
13.25
 100 13.25 13.25 13.25 0 100 -0.0
28/07/2023
14.79
 0 14.79 14.79 14.79 0 0 0
27/07/2023
14.79
 0 14.79 14.79 14.79 0 0 0
26/07/2023
14.98
 500 13.98 14.98 13.98 0 0 0
25/07/2023
14.07
 0 14.07 14.07 14.07 0 0 0
24/07/2023
15.34
 0 14.07 14.07 14.07 0 0 0
21/07/2023
15.34
 200 12.80 15.34 12.80 0 100 -0.0
20/07/2023
14.61
 0 14.61 14.61 14.61 0 0 0
19/07/2023
14.61
 0 14.61 14.61 14.61 0 0 0
18/07/2023
15.43
 200 13.70 15.43 13.70 0 100 -0.0
17/07/2023
15.25
 0 15.25 15.25 15.25 0 0 0
14/07/2023
15.25
 0 15.25 15.25 15.25 0 0 0
13/07/2023
15.25
 1,000 15.25 15.25 15.25 0 0 0
12/07/2023
15.43
 0 15.43 15.43 15.43 0 0 0
11/07/2023
15.43
 0 15.43 15.43 15.43 0 0 0
10/07/2023
15.43
 100 15.43 15.43 15.43 0 0 0
07/07/2023
15.61
 0 15.61 15.61 15.61 0 0 0
06/07/2023
15.61
 0 15.61 15.61 15.61 0 0 0
05/07/2023
15.43
 1,300 16.43 16.43 15.43 200 100 0.0
04/07/2023
15.25
 0 15.25 15.25 15.25 0 0 0
03/07/2023
15.25
 0 15.25 15.25 15.25 0 0 0
30/06/2023
15.25
 2,000 15.25 15.25 15.25 1,000 0 0.0
29/06/2023
15.43
 0 15.43 15.43 15.43 0 0 0
28/06/2023
15.43
 0 15.43 15.43 15.43 0 0 0
27/06/2023
15.43
 2,000 15.43 15.43 15.43 1,500 0 0.0
26/06/2023
15.70
 5,000 14.98 15.70 14.98 1,400 0 0.0
23/06/2023
15.61
 1,800 16.34 16.34 15.61 1,600 0 0.0
22/06/2023
15.88
 0 15.88 15.88 15.88 0 0 0
21/06/2023
15.88
 0 15.88 15.88 15.88 0 0 0
20/06/2023
15.88
 0 15.88 15.88 15.88 0 0 0
19/06/2023
15.88
 0 15.88 15.88 15.88 0 0 0
16/06/2023
15.88
 0 15.88 15.88 15.88 0 0 0
15/06/2023
15.88
 1,900 15.88 15.88 15.88 0 0 0
14/06/2023
16.43
 300 16.70 16.70 16.43 200 200 0
13/06/2023
16.16
 0 16.16 16.16 16.16 0 0 0
12/06/2023
16.34
 800 14.79 16.34 14.79 0 100 -0.0
09/06/2023
16.06
 1,200 14.79 16.97 14.79 900 100 0.0
08/06/2023
15.97
 1,100 16.34 16.34 15.97 1,000 0 0.0
07/06/2023
15.61
 700 15.61 15.61 15.61 0 0 0
06/06/2023
14.79
 100 14.79 14.79 14.79 0 100 -0.0
05/06/2023
15.70
 7,200 15.70 15.79 15.61 3,000 0 0.1
02/06/2023
14.98
 0 14.98 14.98 14.98 0 0 0
01/06/2023
14.98
 0 14.98 14.98 14.98 0 0 0
31/05/2023
14.98
 100 14.98 14.98 13.43 0 100 -0.0
30/05/2023
15.79
 600 14.70 16.34 14.70 300 100 0.0
29/05/2023
16.06
 300 16.70 16.70 13.07 200 0 0.0
26/05/2023
15.43
 3,700 14.70 15.43 14.70 0 100 -0.0
25/05/2023
16.34
 3,300 16.97 16.97 16.34 3,200 0 0.1
24/05/2023
16.34
 200 14.70 16.34 14.70 0 100 -0.0
23/05/2023
15.79
 3,300 14.70 16.97 14.70 2,000 100 0.0
22/05/2023
16.06
 1,200 16.16 16.16 16.06 1,100 0 0.0
19/05/2023
16.25
 200 14.61 16.25 14.61 0 100 -0.0
18/05/2023
16.16
 800 16.25 16.25 16.06 700 0 0.0
17/05/2023
15.88
 700 14.61 16.34 14.61 500 100 0.0
16/05/2023
15.43
 7,600 14.61 16.34 14.61 300 100 0.0
15/05/2023
15.43
 1,000 14.61 16.97 14.61 600 100 0.0
12/05/2023
15.88
 1,200 14.61 16.52 14.61 400 100 0.0
11/05/2023: Cổ tức tiền mặt tỉ lệ: 8.5%
11/05/2023
15.88
 1,400 16.88 16.88 15.70 1,200 0 0.0
10/05/2023
14.75
 0 14.75 14.75 14.75 0 0 0
09/05/2023
14.75
 2,300 15.01 15.01 13.89 1,000 100 0.0
08/05/2023
15.01
 700 14.49 16.13 15.01 600 0 0.0
05/05/2023
14.49
 0 13.97 14.49 14.49 0 0 0
04/05/2023
13.97
 1,700 14.92 16.13 13.80 400 100 0.0
28/04/2023
14.92
 1,800 14.66 16.13 13.80 1,500 100 0.0
27/04/2023
14.66
 3,200 14.49 15.35 14.49 1,900 0 0.0
26/04/2023
14.49
 600 13.80 15.44 14.49 400 0 0.0
25/04/2023
13.80
 0 13.80 13.80 13.80 0 0 0
24/04/2023
13.80
 100 15.27 15.27 13.80 0 100 -0.0
21/04/2023
15.27
 100 13.80 15.27 15.27 0 0 0
20/04/2023
13.80
 0 13.80 13.80 13.80 0 0 0
19/04/2023
13.80
 100 14.83 14.83 13.80 0 100 -0.0
18/04/2023
14.83
 1,900 15.01 15.09 13.80 1,000 100 0.0
17/04/2023
15.01
 300 15.44 15.44 13.80 0 100 -0.0
14/04/2023
15.44
 300 15.01 15.44 13.80 0 100 -0.0
13/04/2023
15.01
 300 15.52 15.52 13.80 0 100 -0.0
12/04/2023
15.52
 2,300 15.44 15.52 13.80 0 100 -0.0
11/04/2023
15.44
 100 13.80 15.44 15.44 0 0 0
10/04/2023
13.80
 0 13.80 13.80 13.80 0 0 0
07/04/2023
13.80
 100 15.52 15.52 13.80 0 100 -0.0
06/04/2023
15.52
 200 15.01 15.52 13.80 0 100 -0.0
05/04/2023
15.01
 1,000 15.52 15.70 13.80 700 100 0.0
04/04/2023
15.52
 300 14.92 15.52 13.80 0 100 -0.0
03/04/2023
14.92
 300 13.02 14.92 14.49 0 0 0
31/03/2023
13.02
 100 13.54 13.54 13.02 0 100 -0.0
30/03/2023
13.54
 200 15.70 15.70 13.45 0 100 -0.0
29/03/2023
15.70
 100 15.44 15.70 15.70 0 0 0
28/03/2023
15.44
 100 14.06 15.44 15.44 0 0 0
27/03/2023
14.06
 200 13.37 15.09 14.06 100 0 0.0
24/03/2023
13.37
 100 13.54 13.54 13.37 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |