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)
13/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
08/04/2011
0.80
 400 0.75 0.80 0.80 0 0 0
07/04/2011
0.75
 1,000 0.80 0.80 0.75 0 0 0
06/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
05/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
04/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
01/04/2011
0.80
 0 0.80 0.80 0.80 0 0 0
31/03/2011
0.80
 500 0.79 0.80 0.80 0 0 0
30/03/2011
0.79
 4,000 0.85 0.91 0.79 0 0 0
29/03/2011
0.85
 0 0.85 0.85 0.85 0 0 0
28/03/2011
0.85
 0 0.85 0.85 0.85 0 0 0
25/03/2011
0.85
 200 0.85 0.85 0.85 0 0 0
24/03/2011
0.85
 2,000 0.85 0.85 0.85 0 0 0
23/03/2011
0.85
 2,100 0.85 0.91 0.85 1,800 0 0.0
22/03/2011
0.85
 2,000 0.91 0.91 0.85 2,000 0 0.0
21/03/2011
0.91
 100 0.98 0.98 0.91 0 0 0
18/03/2011
0.98
 0 0.98 0.98 0.98 0 0 0
17/03/2011
0.98
 0 0.98 0.98 0.98 0 0 0
16/03/2011: Cổ tức tiền mặt tỉ lệ: 12%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
16/03/2011
0.98
 0 0.98 0.98 0.98 0 0 0
15/03/2011
0.98
 0 0.98 0.98 0.98 0 0 0
14/03/2011
0.98
 0 0.98 0.98 0.98 0 0 0
11/03/2011
0.98
 100 1.02 1.02 0.98 0 0 0
10/03/2011
1.02
 500 1.09 1.16 1.02 0 0 0
09/03/2011
1.09
 0 1.09 1.09 1.09 0 0 0
08/03/2011
1.09
 0 1.09 1.09 1.09 0 0 0
07/03/2011
1.09
 0 1.09 1.09 1.09 0 0 0
04/03/2011
1.09
 0 1.09 1.09 1.09 0 0 0
03/03/2011
1.09
 0 1.09 1.09 1.09 0 0 0
02/03/2011
1.09
 0 1.09 1.09 1.09 0 0 0
01/03/2011
1.09
 0 1.09 1.09 1.09 0 0 0
28/02/2011
1.09
 0 1.09 1.09 1.09 0 0 0
25/02/2011
1.09
 0 1.09 1.09 1.09 0 0 0
24/02/2011
1.09
 0 1.09 1.09 1.09 0 0 0
23/02/2011
1.09
 0 1.09 1.09 1.09 0 0 0
22/02/2011
1.09
 0 1.09 1.09 1.09 0 0 0
21/02/2011
1.09
 0 1.09 1.09 1.09 0 0 0
18/02/2011
1.09
 0 1.09 1.09 1.09 0 0 0
17/02/2011
1.09
 100 1.04 1.09 1.09 0 0 0
16/02/2011
1.04
 0 1.04 1.04 1.04 0 0 0
15/02/2011
1.04
 100 0.97 1.04 1.04 0 0 0
14/02/2011
0.97
 100 0.94 0.97 0.97 0 0 0
11/02/2011
0.94
 1,000 1.03 1.06 0.94 0 0 0
10/02/2011
1.03
 300 0.96 1.03 0.96 0 0 0
09/02/2011
0.96
 100 0.90 0.96 0.96 0 0 0
08/02/2011
0.90
 0 0.90 0.90 0.90 0 0 0
28/01/2011
0.90
 0 0.90 0.90 0.90 0 0 0
27/01/2011
0.90
 0 0.90 0.90 0.90 0 0 0
26/01/2011
0.90
 0 0.90 0.90 0.90 0 0 0
25/01/2011
0.90
 5,000 0.97 0.97 0.90 0 0 0
24/01/2011
0.97
 0 0.97 0.97 0.97 0 0 0
21/01/2011
0.97
 0 0.97 0.97 0.97 0 0 0
20/01/2011
0.97
 0 0.97 0.97 0.97 0 0 0
19/01/2011
0.97
 0 0.93 0.97 0.97 0 0 0
18/01/2011
0.93
 5,200 0.92 0.97 0.86 0 0 0
17/01/2011
0.92
 2,000 0.90 0.92 0.92 0 0 0
14/01/2011
0.90
 5,100 0.90 0.95 0.90 0 0 0
13/01/2011
0.90
 3,200 0.97 1.01 0.90 0 0 0
12/01/2011
0.97
 0 0.97 0.97 0.97 0 0 0
11/01/2011
0.97
 0 0.97 0.97 0.97 0 0 0
10/01/2011
0.97
 0 1.02 0.97 0.97 0 0 0
07/01/2011
1.02
 2,700 0.96 1.02 0.90 0 0 0
06/01/2011
0.96
 500 0.92 0.98 0.96 0 0 0
05/01/2011
0.92
 300 0.86 0.92 0.92 0 0 0
04/01/2011
0.86
 200 0.83 0.86 0.86 0 0 0
31/12/2010
0.83
 7,900 0.89 0.89 0.83 0 0 0
30/12/2010
0.89
 0 0.89 0.89 0.89 0 0 0
29/12/2010
0.89
 200 0.85 0.89 0.89 0 0 0
28/12/2010
0.85
 0 0.85 0.85 0.85 0 0 0
27/12/2010
0.85
 0 0.85 0.85 0.85 0 0 0
24/12/2010
0.85
 100 0.82 0.85 0.85 0 0 0
23/12/2010
0.82
 42,400 0.85 0.85 0.80 0 0 0
22/12/2010
0.85
 0 0.89 0.85 0.85 0 0 0
21/12/2010
0.89
 1,000 0.91 0.91 0.79 0 0 0
20/12/2010
0.91
 3,500 0.86 0.91 0.80 0 0 0
17/12/2010
0.86
 200 0.81 0.86 0.86 0 0 0
16/12/2010
0.81
 2,500 0.87 0.92 0.81 0 0 0
15/12/2010
0.87
 100 0.93 0.93 0.87 0 0 0
14/12/2010
0.93
 0 0.86 0.93 0.93 0 0 0
13/12/2010
0.86
 300 0.96 0.98 0.86 0 0 0
10/12/2010
0.96
 1,000 0.96 0.96 0.89 0 0 0
09/12/2010
0.96
 400 0.92 0.96 0.96 0 0 0
08/12/2010
0.92
 200 0.87 0.92 0.92 0 0 0
07/12/2010
0.87
 300 0.95 0.95 0.87 0 0 0
06/12/2010
0.95
 1,000 0.97 0.97 0.91 0 0 0
03/12/2010
0.97
 0 0.97 0.97 0.97 0 0 0
02/12/2010
0.97
 0 1.01 0.97 0.97 0 0 0
01/12/2010
1.01
 800 0.99 1.01 0.91 0 0 0
30/11/2010
0.99
 700 0.97 0.99 0.90 0 0 0
29/11/2010
0.97
 0 0.97 0.97 0.97 0 0 0
26/11/2010
0.97
 200 0.95 0.97 0.97 0 0 0
25/11/2010
0.95
 0 0.95 0.95 0.95 0 0 0
24/11/2010
0.95
 0 0.95 0.95 0.95 0 0 0
23/11/2010
0.95
 200 0.86 0.95 0.95 0 0 0
22/11/2010
0.86
 500 0.88 0.97 0.86 0 0 0
19/11/2010
0.88
 600 0.94 0.98 0.88 0 0 0
18/11/2010
0.94
 200 0.87 0.94 0.94 0 0 0
17/11/2010
0.87
 200 0.83 0.88 0.87 0 0 0
16/11/2010
0.83
 100 0.88 0.88 0.83 0 0 0
15/11/2010
0.88
 300 0.85 0.88 0.88 0 0 0
12/11/2010
0.85
 0 0.85 0.85 0.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |