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)
22/06/2010
1.06
 7,800 1.00 1.06 0.99 0 0 0
21/06/2010
1.00
 2,100 1.01 1.01 1.00 0 0 0
18/06/2010
1.01
 100 0.95 1.01 1.01 0 0 0
17/06/2010
0.95
 100 0.92 0.95 0.95 0 0 0
16/06/2010
0.92
 2,200 0.97 0.97 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 1.00 1.00 0.94 0 0 0
11/06/2010
1.00
 100 0.97 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 0.94 0.97 0.97 0 0 0
08/06/2010
0.94
 0 0.92 0.94 0.94 0 0 0
07/06/2010
0.92
 3,400 0.95 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 1.00 1.01 1.01 0 0 0
02/06/2010
1.00
 1,700 1.01 1.01 0.95 0 0 0
01/06/2010
1.01
 100 1.09 1.09 1.01 0 0 0
31/05/2010
1.09
 100 1.03 1.09 1.09 0 0 0
28/05/2010
1.03
 10,500 1.00 1.03 1.03 0 0 0
27/05/2010
1.00
 7,600 0.95 1.00 0.88 0 0 0
26/05/2010
0.95
 600 0.89 0.95 0.84 0 0 0
25/05/2010
0.89
 2,400 0.95 1.02 0.89 0 0 0
24/05/2010
0.95
 6,300 1.01 1.01 0.95 0 0 0
21/05/2010
1.01
 100 1.07 1.07 1.01 0 0 0
20/05/2010
1.07
 1,000 1.15 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 1.08 1.15 1.15 0 0 0
17/05/2010
1.08
 1,200 1.03 1.08 1.04 0 0 0
14/05/2010
1.03
 19,600 1.11 1.11 1.03 0 0 0
13/05/2010
1.11
 500 1.18 1.18 1.11 0 0 0
12/05/2010
1.18
 100 1.21 1.21 1.18 0 0 0
11/05/2010
1.21
 1,300 1.24 1.35 1.21 0 0 0
10/05/2010
1.24
 21,500 1.19 1.27 1.21 0 0 0
07/05/2010
1.19
 48,700 1.12 1.19 1.19 0 0 0
06/05/2010
1.12
 4,200 1.04 1.12 1.11 0 0 0
05/05/2010
1.04
 19,800 0.98 1.04 1.04 0 0 0
04/05/2010
0.98
 2,600 0.93 0.98 0.98 0 0 0
29/04/2010
0.93
 16,000 0.88 0.93 0.89 0 0 0
28/04/2010
0.88
 2,800 0.84 0.88 0.86 0 0 0
27/04/2010
0.84
 2,100 0.83 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 0.89 0.89 0.84 0 0 0
21/04/2010
0.89
 3,700 0.86 0.89 0.89 0 0 0
20/04/2010
0.86
 4,100 0.82 0.86 0.85 0 0 0
19/04/2010
0.82
 4,000 0.85 0.91 0.80 0 0 0
16/04/2010
0.85
 3,200 0.89 0.89 0.85 0 0 0
15/04/2010
0.89
 1,100 0.95 0.95 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 0.93 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 0.91 0.91 0.86 0 0 0
08/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
08/04/2010
0.91
 2,200 0.87 0.91 0.91 0 0 0
07/04/2010
0.87
 4,500 0.81 0.88 0.82 0 0 0
06/04/2010
0.81
 5,600 0.88 0.88 0.81 0 0 0
05/04/2010
0.88
 10,100 0.81 0.88 0.82 0 0 0
02/04/2010
0.81
 1,200 0.89 0.89 0.81 0 0 0
01/04/2010
0.89
 600 0.83 0.89 0.82 0 0 0
31/03/2010
0.83
 7,200 0.89 0.95 0.83 0 0 0
30/03/2010
0.89
 1,500 0.95 0.95 0.89 0 0 0
29/03/2010
0.95
 9,000 1.02 1.02 0.95 0 0 0
26/03/2010
1.02
 800 1.09 1.09 1.02 0 0 0
25/03/2010
1.09
 200 1.03 1.09 1.09 0 0 0
24/03/2010
1.03
 10,100 0.96 1.03 1.03 0 0 0
23/03/2010
0.96
 30,300 0.90 0.96 0.95 0 0 0
22/03/2010
0.90
 6,900 0.84 0.90 0.89 0 0 0
19/03/2010
0.84
 3,100 0.79 0.84 0.84 0 0 0
18/03/2010
0.79
 2,700 0.75 0.79 0.79 0 0 0
17/03/2010
0.75
 12,300 0.70 0.75 0.71 0 0 0
16/03/2010
0.70
 6,500 0.66 0.70 0.70 0 0 0
15/03/2010
0.66
 100 0.62 0.66 0.66 0 0 0
12/03/2010
0.62
 5,100 0.62 0.63 0.61 0 0 0
11/03/2010
0.62
 600 0.61 0.62 0.62 0 0 0
10/03/2010
0.61
 11,000 0.65 0.65 0.61 0 0 0
09/03/2010
0.65
 300 0.70 0.70 0.65 0 0 0
08/03/2010
0.70
 0 0.70 0.70 0.70 0 0 0
05/03/2010
0.70
 500 0.71 0.71 0.70 0 0 0
04/03/2010
0.71
 0 0.71 0.71 0.71 0 0 0
03/03/2010
0.71
 0 0.71 0.71 0.71 0 0 0
02/03/2010
0.71
 0 0.71 0.71 0.71 0 0 0
01/03/2010
0.71
 0 0.71 0.71 0.71 0 0 0
26/02/2010
0.71
 0 0.71 0.71 0.71 0 0 0
25/02/2010
0.71
 0 0.71 0.71 0.71 0 0 0
24/02/2010
0.71
 0 0.71 0.71 0.71 0 0 0
23/02/2010
0.71
 0 0.71 0.71 0.71 0 0 0
22/02/2010
0.71
 0 0.74 0.71 0.71 0 0 0
12/02/2010
0.74
 300 0.70 0.74 0.66 0 0 0
11/02/2010
0.70
 700 0.66 0.70 0.70 0 0 0
10/02/2010
0.66
 100 0.62 0.66 0.66 0 0 0
09/02/2010
0.62
 6,100 0.66 0.66 0.62 0 0 0
08/02/2010
0.66
 1,400 0.70 0.70 0.66 0 0 0
05/02/2010
0.70
 0 0.70 0.70 0.70 0 0 0
04/02/2010
0.70
 0 0.70 0.70 0.70 0 0 0
03/02/2010
0.70
 500 0.76 0.76 0.70 0 0 0
02/02/2010
0.76
 2,000 0.81 0.81 0.75 0 0 0
01/02/2010
0.81
 0 0.81 0.81 0.81 0 0 0
29/01/2010
0.81
 100 0.77 0.81 0.81 0 0 0
28/01/2010
0.77
 0 0.77 0.77 0.77 0 0 0
27/01/2010
0.77
 1,800 0.82 0.82 0.77 0 0 0
26/01/2010
0.82
 300 0.78 0.82 0.82 0 0 0
25/01/2010
0.78
 0 0.80 0.78 0.78 0 0 0
22/01/2010
0.80
 200 0.75 0.80 0.76 0 0 0

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