CTCP Điện Nước Lắp máy Hải Phòng (dnc)

40.70
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
(2026-09-07) 		-3.90 -7.96% 500 0 0
40.70
49.50
40.70
2 tháng
(2026-08-06) 		-3.90 -7.96% 12,900 0 0
40.70
49.98
40.70
3 tháng
(2026-07-07) 		-3.90 -7.96% 13,800 0 0
40.70
49.98
40.70
6 tháng
(2026-04-08) 		-10.76 -19.26% 39,700 -1,000 -0.1
40.70
59.88
40.70
12 tháng
(2025-10-10) 		-4.56 -9.18% 100,100 -1,000 -0.1
40.70
60.26
40.70
24 tháng
(2024-10-15) 		-7.15 -13.68% 270,078 -6,393 -0.4
32.68
63.73
40.70
36 tháng
(2023-10-23) 		21.91 94.48% 310,727 -7,586 -0.4
19.11
63.73
40.70
60 tháng
(2021-11-01) 		20.70 84.82% 362,106 -10,661 -0.6
17.91
63.73
40.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2010
0.97
 1,400 1.11 1.11 0.97 0 0 0
10/08/2010
1.04
 0 1.04 1.04 1.04 0 0 0
09/08/2010
1.04
 4,100 1.00 1.04 1.00 0 0 0
06/08/2010
0.98
 1,000 0.98 0.98 0.98 0 0 0
05/08/2010
1.03
 0 1.03 1.03 1.03 0 0 0
04/08/2010
1.03
 0 1.03 1.03 1.03 0 0 0
03/08/2010
1.03
 100 1.03 1.03 1.03 0 0 0
02/08/2010
0.99
 2,000 0.99 0.99 0.99 0 0 0
30/07/2010
1.01
 1,900 1.01 1.01 1.01 0 0 0
29/07/2010
1.00
 1,300 1.14 1.14 1.00 0 0 0
28/07/2010
1.06
 0 1.06 1.06 1.06 0 0 0
27/07/2010
1.06
 600 1.07 1.07 1.06 0 0 0
26/07/2010
1.14
 0 1.14 1.14 1.14 0 0 0
23/07/2010
1.14
 100 1.14 1.14 1.14 0 0 0
22/07/2010
1.07
 1,300 1.15 1.15 1.07 0 0 0
21/07/2010
1.15
 200 1.15 1.15 1.15 0 0 0
20/07/2010
1.12
 3,100 1.18 1.18 1.12 0 0 0
19/07/2010
1.14
 6,600 1.15 1.15 1.10 0 0 0
16/07/2010
1.09
 22,600 1.18 1.18 1.07 0 0 0
15/07/2010
1.15
 0 1.15 1.15 1.15 0 0 0
14/07/2010
1.15
 1,500 1.18 1.18 1.15 1,300 0 0.0
13/07/2010
1.20
 1,400 1.20 1.20 1.10 200 0 0.0
12/07/2010
1.12
 6,400 1.12 1.20 1.12 0 0 0
09/07/2010
1.19
 1,700 1.36 1.36 1.19 0 0 0
08/07/2010
1.27
 0 1.27 1.27 1.27 0 0 0
07/07/2010
1.24
 800 1.41 1.41 1.24 0 0 0
06/07/2010
1.33
 100 1.33 1.33 1.33 0 0 0
05/07/2010
1.25
 0 1.25 1.25 1.25 0 0 0
02/07/2010
1.25
 100 1.25 1.25 1.25 0 0 0
01/07/2010
1.17
 200 1.17 1.17 1.17 0 0 0
30/06/2010
1.18
 100 1.18 1.18 1.18 0 0 0
29/06/2010
1.14
 3,400 1.20 1.20 1.14 0 0 0
28/06/2010
1.15
 14,000 1.10 1.15 1.10 0 0 0
25/06/2010
1.15
 0 1.15 1.15 1.15 0 0 0
24/06/2010
1.15
 13,300 1.15 1.15 1.14 0 0 0
23/06/2010
1.10
 6,100 1.10 1.10 1.10 0 0 0
22/06/2010
1.06
 7,800 0.99 1.06 0.99 0 0 0
21/06/2010
1.00
 2,100 1.00 1.00 1.00 0 0 0
18/06/2010
1.01
 100 1.01 1.01 1.01 0 0 0
17/06/2010
0.95
 100 0.95 0.95 0.95 0 0 0
16/06/2010
0.92
 2,200 0.95 0.95 0.92 0 0 0
15/06/2010
0.97
 100 0.97 0.97 0.97 0 0 0
14/06/2010
0.97
 2,400 0.94 0.97 0.94 0 0 0
11/06/2010
1.00
 100 1.00 1.00 1.00 0 0 0
10/06/2010
0.97
 0 0.97 0.97 0.97 0 0 0
09/06/2010
0.97
 500 0.97 0.97 0.97 0 0 0
08/06/2010
0.94
 0 0.94 0.94 0.94 0 0 0
07/06/2010
0.92
 3,400 1.01 1.01 0.92 0 0 0
04/06/2010
0.95
 200 1.01 1.01 0.95 0 0 0
03/06/2010
1.01
 100 1.01 1.01 1.01 0 0 0
02/06/2010
1.00
 1,700 0.95 1.01 0.95 0 0 0
01/06/2010
1.01
 100 1.01 1.01 1.01 0 0 0
31/05/2010
1.09
 100 1.09 1.09 1.09 0 0 0
28/05/2010
1.03
 10,500 1.03 1.03 1.03 0 0 0
27/05/2010
1.00
 7,600 0.94 1.00 0.88 0 0 0
26/05/2010
0.95
 600 0.84 0.95 0.84 0 0 0
25/05/2010
0.89
 2,400 0.91 1.02 0.89 0 0 0
24/05/2010
0.95
 6,300 0.95 0.95 0.95 0 0 0
21/05/2010
1.01
 100 1.01 1.01 1.01 0 0 0
20/05/2010
1.07
 1,000 1.23 1.23 1.07 0 0 0
19/05/2010
1.15
 2,000 1.15 1.15 1.15 2,000 0 0.0
18/05/2010
1.15
 100 1.15 1.15 1.15 0 0 0
17/05/2010
1.08
 1,200 1.08 1.08 1.04 0 0 0
14/05/2010
1.03
 19,600 1.03 1.04 1.03 0 0 0
13/05/2010
1.11
 500 1.11 1.11 1.11 0 0 0
12/05/2010
1.18
 100 1.18 1.18 1.18 0 0 0
11/05/2010
1.21
 1,300 1.35 1.35 1.21 0 0 0
10/05/2010
1.24
 21,500 1.24 1.27 1.21 0 0 0
07/05/2010
1.19
 48,700 1.19 1.19 1.19 0 0 0
06/05/2010
1.12
 4,200 1.11 1.12 1.11 0 0 0
05/05/2010
1.04
 19,800 1.04 1.04 1.04 0 0 0
04/05/2010
0.98
 2,600 0.98 0.98 0.98 0 0 0
29/04/2010
0.93
 16,000 0.89 0.93 0.89 0 0 0
28/04/2010
0.88
 2,800 0.86 0.88 0.86 0 0 0
27/04/2010
0.84
 2,100 0.86 0.88 0.84 0 0 0
26/04/2010
0.83
 7,500 0.84 0.84 0.83 0 0 0
22/04/2010
0.84
 1,500 0.88 0.88 0.84 0 0 0
21/04/2010
0.89
 3,700 0.89 0.89 0.89 0 0 0
20/04/2010
0.86
 4,100 0.85 0.86 0.85 0 0 0
19/04/2010
0.82
 4,000 0.82 0.91 0.80 0 0 0
16/04/2010
0.85
 3,200 0.85 0.86 0.85 0 0 0
15/04/2010
0.89
 1,100 0.89 0.89 0.89 0 0 0
14/04/2010
0.95
 0 0.95 0.95 0.95 0 0 0
13/04/2010
0.95
 900 0.96 0.96 0.95 0 0 0
12/04/2010
0.93
 6,300 0.88 0.93 0.88 0 0 0
09/04/2010
0.88
 2,300 0.86 0.88 0.86 0 0 0
08/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
08/04/2010
0.91
 2,200 0.91 0.91 0.91 0 0 0
07/04/2010
0.87
 4,500 0.88 0.88 0.82 0 0 0
06/04/2010
0.81
 5,600 0.85 0.85 0.81 0 0 0
05/04/2010
0.88
 10,100 0.84 0.88 0.82 0 0 0
02/04/2010
0.81
 1,200 0.84 0.84 0.81 0 0 0
01/04/2010
0.89
 600 0.82 0.89 0.82 0 0 0
31/03/2010
0.83
 7,200 0.95 0.95 0.83 0 0 0
30/03/2010
0.89
 1,500 0.89 0.89 0.89 0 0 0
29/03/2010
0.95
 9,000 0.95 0.98 0.95 0 0 0
26/03/2010
1.02
 800 1.02 1.02 1.02 0 0 0
25/03/2010
1.09
 200 1.09 1.09 1.09 0 0 0
24/03/2010
1.03
 10,100 1.03 1.03 1.03 0 0 0
23/03/2010
0.96
 30,300 0.96 0.96 0.95 0 0 0
22/03/2010
0.90
 6,900 0.90 0.90 0.89 0 0 0

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