CTCP Nhiệt điện Hải Phòng (hnd)

13.20
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
(2024-11-04) 		-0.10 -0.76% 203,417 0 0
12.90
13.40
13.10
2 tháng
(2024-10-07) 		-0.25 -1.87% 424,840 1,900 0.0
12.90
13.70
13.10
3 tháng
(2024-09-05) 		-0.74 -5.38% 603,195 1,900 0.0
12.90
13.84
13.10
6 tháng
(2024-06-07) 		-1.73 -11.69% 3,665,953 -100 -0.0
12.90
15.82
13.10
12 tháng
(2023-12-11) 		0.08 0.58% 5,287,249 8,690 0.1
12.84
15.82
13.10
24 tháng
(2022-12-15) 		1.57 13.63% 10,340,268 -44,510 -0.6
11.10
15.82
13.10
36 tháng
(2021-12-20) 		-2.51 -16.07% 21,277,699 -31,010 -0.2
10.06
16.52
13.10
60 tháng
(2019-12-31) 		3.87 41.95% 84,202,783 -701,400 -10.5
8.89
17.10
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2023
12.66
 11,550 12.48 12.74 12.22 0 0 0
28/04/2023
12.48
 4,500 12.31 12.92 12.48 0 0 0
27/04/2023
12.31
 3,200 12.40 12.40 12.22 0 0 0
26/04/2023
12.40
 10,700 12.48 12.57 12.40 0 0 0
25/04/2023
12.48
 12,700 12.48 12.48 12.31 0 0 0
24/04/2023
12.48
 10,100 12.66 12.66 12.05 0 0 0
21/04/2023
12.66
 200 12.31 12.74 12.66 0 0 0
20/04/2023
12.31
 25,807 12.57 12.57 11.96 0 0 0
19/04/2023
12.57
 8,700 12.31 12.74 12.57 0 0 0
18/04/2023
12.31
 711 12.22 12.57 12.22 0 0 0
17/04/2023
12.22
 31,016 12.48 12.48 12.14 0 0 0
14/04/2023
12.48
 25,203 12.74 12.83 12.48 0 0 0
13/04/2023
12.74
 27,433 13.00 13.00 12.74 0 0 0
12/04/2023
13.00
 79,300 12.83 13.09 12.74 0 0 0
11/04/2023
12.83
 20,400 13.00 13.00 12.48 0 0 0
10/04/2023
13.00
 7,511 12.57 13.00 12.57 0 0 0
07/04/2023
12.57
 14,900 12.66 13.18 12.48 0 0 0
06/04/2023
12.66
 10,403 12.48 13.18 12.31 0 0 0
05/04/2023
12.48
 16,100 12.22 14.04 12.14 0 0 0
04/04/2023
12.22
 10,100 12.31 12.31 12.22 0 0 0
03/04/2023
12.31
 22,700 11.96 12.31 12.05 0 0 0
31/03/2023
11.96
 6,300 12.14 12.14 11.96 0 0 0
30/03/2023
12.14
 2,000 12.14 12.14 12.05 0 0 0
29/03/2023
12.14
 5,700 12.05 12.14 12.05 400 0 0.0
28/03/2023
12.05
 2,500 12.14 12.14 12.05 0 0 0
27/03/2023
12.14
 20,500 11.88 12.22 12.14 0 0 0
24/03/2023
11.88
 8,448 12.14 12.14 11.88 0 0 0
23/03/2023
12.14
 0 12.14 12.14 12.14 0 0 0
22/03/2023
12.14
 2,600 12.22 12.48 12.14 0 0 0
21/03/2023
12.22
 617 12.31 12.48 12.22 0 0 0
20/03/2023
12.31
 50,000 12.14 12.31 12.05 0 0 0
17/03/2023
12.14
 15,520 12.14 12.40 12.14 0 0 0
16/03/2023
12.14
 1,100 12.31 12.31 12.14 0 0 0
15/03/2023
12.31
 1,700 12.14 12.31 11.96 0 0 0
14/03/2023
12.14
 22,400 12.14 12.40 12.14 0 0 0
13/03/2023
12.14
 14,700 12.14 12.14 11.96 0 0 0
10/03/2023
12.14
 5,500 12.22 12.48 12.05 0 0 0
09/03/2023
12.22
 3,500 12.22 12.48 12.22 0 0 0
08/03/2023
12.22
 11,800 12.31 12.31 12.05 0 0 0
07/03/2023
12.31
 300 12.22 12.40 12.31 0 0 0
06/03/2023
12.22
 9,900 12.22 12.48 12.22 0 0 0
03/03/2023
12.22
 10,100 12.14 12.31 12.14 0 0 0
02/03/2023
12.14
 14,900 12.14 12.40 12.14 0 0 0
01/03/2023
12.14
 2,800 12.05 12.14 12.05 0 0 0
28/02/2023
12.05
 15,100 12.14 12.14 12.05 0 0 0
27/02/2023
12.14
 26,400 12.14 12.14 12.05 0 0 0
24/02/2023
12.14
 20,700 12.14 12.14 12.14 0 0 0
23/02/2023
12.14
 27,300 12.14 12.22 12.05 0 0 0
22/02/2023
12.14
 5,019 12.14 12.31 12.14 0 0 0
21/02/2023
12.14
 16,000 12.22 12.22 12.14 0 0 0
20/02/2023
12.22
 46,404 11.70 12.31 11.88 0 0 0
16/02/2023
11.70
 27,000 11.62 11.88 11.62 0 20,500 -0.3
15/02/2023
11.62
 4,200 11.79 11.79 11.53 0 0 0
14/02/2023
11.79
 500 11.79 11.79 11.79 0 0 0
13/02/2023
11.79
 14,020 11.70 11.79 11.44 0 0 0
10/02/2023
11.70
 7,510 11.79 11.88 11.70 0 2,700 -0.0
09/02/2023
11.79
 46,620 12.14 12.14 11.79 0 45,800 -0.6
08/02/2023
12.14
 816 12.05 12.22 11.96 0 0 0
07/02/2023
12.05
 31,110 11.53 12.14 11.70 0 0 0
06/02/2023
11.53
 38,240 11.96 11.96 11.44 0 0 0
03/02/2023
11.96
 600 11.88 12.05 11.88 0 0 0
02/02/2023
11.88
 6,300 11.96 11.96 11.70 0 0 0
01/02/2023
11.96
 25,090 12.05 12.14 11.96 0 0 0
31/01/2023
12.05
 4,100 12.05 12.05 11.96 0 0 0
30/01/2023
12.05
 12,366 11.88 12.22 11.88 0 0 0
27/01/2023
11.88
 18,401 11.96 11.96 11.70 0 0 0
19/01/2023
11.96
 10,600 11.96 12.05 11.79 0 100 -0.0
18/01/2023
11.96
 37,800 11.44 11.96 11.62 0 0 0
17/01/2023
11.44
 16,501 11.79 11.79 11.44 0 0 0
16/01/2023
11.79
 19,308 11.70 11.88 11.36 0 0 0
13/01/2023
11.70
 1,600 11.62 11.79 11.70 0 0 0
12/01/2023
11.62
 12,409 11.53 11.62 11.53 0 0 0
11/01/2023
11.53
 3,901 11.44 11.70 11.53 0 0 0
10/01/2023
11.44
 3,500 11.53 11.62 11.44 0 0 0
09/01/2023
11.53
 16,500 11.53 11.62 11.44 0 0 0
06/01/2023
11.53
 17,950 11.62 11.70 11.53 0 0 0
05/01/2023
11.62
 35,400 11.36 11.79 11.44 0 2,300 -0.0
04/01/2023
11.36
 3,900 11.44 11.44 11.36 0 0 0
03/01/2023
11.44
 25,100 11.27 11.53 11.18 0 0 0
30/12/2022
11.27
 3,310 11.18 11.27 11.18 0 0 0
29/12/2022
11.18
 1,000 11.10 11.27 11.18 0 0 0
28/12/2022
11.10
 600 11.10 11.44 11.10 0 0 0
27/12/2022
11.10
 12,000 11.18 11.27 11.01 0 0 0
26/12/2022
11.18
 5,719 11.44 11.44 11.18 900 0 0.0
23/12/2022
11.44
 11,170 11.27 11.53 11.27 0 0 0
22/12/2022
11.27
 1,700 11.10 11.44 11.10 0 0 0
21/12/2022
11.10
 20,500 11.36 11.36 11.10 0 0 0
20/12/2022
11.36
 24,980 11.36 11.36 11.18 0 0 0
19/12/2022
11.36
 11,150 11.44 11.62 11.36 0 0 0
16/12/2022
11.44
 10,200 11.53 11.53 11.44 0 0 0
15/12/2022
11.53
 5,062 11.44 11.70 11.44 0 0 0
14/12/2022
11.44
 4,503 11.53 11.70 11.44 0 0 0
13/12/2022
11.53
 3,921 11.62 11.62 11.44 0 0 0
12/12/2022
11.62
 39,214 11.44 11.70 11.44 0 0 0
09/12/2022
11.44
 9,100 11.36 11.53 11.36 0 0 0
08/12/2022
11.36
 20,406 11.36 11.62 11.27 0 0 0
07/12/2022
11.36
 13,100 11.27 11.53 11.10 0 0 0
06/12/2022
11.27
 16,600 11.44 11.44 11.27 0 0 0
05/12/2022
11.44
 27,043 11.36 11.53 11.36 0 4,000 -0.1
02/12/2022
11.36
 21,400 11.36 11.44 10.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |