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)
18/10/2024
52.25
 0 52.25 52.25 52.25 0 0 0
17/10/2024
52.25
 0 52.25 52.25 52.25 0 0 0
16/10/2024
52.25
 0 52.25 52.25 52.25 0 0 0
15/10/2024
52.25
 0 52.25 52.25 52.25 0 0 0
14/10/2024
52.25
 100 52.25 52.25 52.25 0 0 0
11/10/2024
47.56
 106 47.56 47.56 47.56 0 0 0
10/10/2024
43.23
 0 43.23 43.23 43.23 0 0 0
09/10/2024
43.23
 0 43.23 43.23 43.23 0 0 0
08/10/2024
43.23
 0 43.23 43.23 43.23 0 0 0
07/10/2024
43.97
 2 43.23 43.23 43.23 0 0 0
04/10/2024
43.23
 0 43.23 43.23 43.23 0 0 0
03/10/2024
43.23
 0 43.23 43.23 43.23 0 0 0
02/10/2024
43.23
 0 43.23 43.23 43.23 0 0 0
01/10/2024: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2024
43.97
 93 43.23 43.23 43.23 0 93 -0.0
30/09/2024
43.23
 0 43.23 43.23 43.23 0 0 0
27/09/2024
43.23
 0 43.23 43.23 43.23 0 0 0
26/09/2024
43.23
 0 43.23 43.23 43.23 0 0 0
25/09/2024
43.23
 0 43.23 43.23 43.23 0 0 0
24/09/2024
43.23
 0 43.23 43.23 43.23 0 0 0
23/09/2024
43.23
 0 43.23 43.23 43.23 0 0 0
20/09/2024
43.23
 0 43.23 43.23 43.23 0 0 0
19/09/2024
43.23
 500 43.23 43.23 43.23 0 0 0
18/09/2024
47.92
 0 47.92 47.92 47.92 0 0 0
17/09/2024
47.92
 0 47.92 47.92 47.92 0 0 0
16/09/2024
47.92
 0 47.92 47.92 47.92 0 0 0
13/09/2024
47.92
 0 47.92 47.92 47.92 0 0 0
12/09/2024
47.92
 0 47.92 47.92 47.92 0 0 0
11/09/2024
47.92
 300 47.92 47.92 47.92 0 0 0
10/09/2024
47.92
 1,000 47.92 47.92 47.92 0 0 0
09/09/2024
43.59
 0 43.59 43.59 43.59 0 0 0
06/09/2024
43.59
 0 43.59 43.59 43.59 0 0 0
05/09/2024
43.59
 0 43.59 43.59 43.59 0 0 0
04/09/2024
43.59
 0 43.59 43.59 43.59 0 0 0
03/09/2024
35.67
 200 35.67 35.67 35.67 0 0 0
02/09/2024
32.14
 0 32.14 32.14 32.14 0 0 0
30/08/2024
43.59
 0 43.59 43.59 43.59 0 0 0
29/08/2024
43.59
 101 43.59 43.59 43.59 0 0 0
28/08/2024
39.63
 0 39.63 39.63 39.63 0 0 0
27/08/2024
39.63
 0 39.63 39.63 39.63 0 0 0
26/08/2024
39.63
 0 39.63 39.63 39.63 0 0 0
23/08/2024
39.63
 0 39.63 39.63 39.63 0 0 0
22/08/2024
39.63
 0 39.63 39.63 39.63 0 0 0
21/08/2024
39.63
 0 39.63 39.63 39.63 0 0 0
20/08/2024
39.63
 100 39.63 39.63 39.63 0 0 0
19/08/2024
37.90
 0 37.90 37.90 37.90 0 0 0
16/08/2024
37.90
 0 37.90 37.90 37.90 0 0 0
15/08/2024
37.90
 500 37.83 37.90 37.83 0 0 0
14/08/2024
39.41
 0 39.41 39.41 39.41 0 0 0
13/08/2024
39.41
 0 39.41 39.41 39.41 0 0 0
12/08/2024
39.41
 0 39.41 39.41 39.41 0 0 0
09/08/2024
39.41
 0 39.41 39.41 39.41 0 0 0
08/08/2024
39.41
 0 39.41 39.41 39.41 0 0 0
07/08/2024
39.41
 200 38.91 39.41 38.91 0 0 0
06/08/2024
35.88
 0 35.88 35.88 35.88 0 0 0
05/08/2024
35.88
 0 35.88 35.88 35.88 0 0 0
02/08/2024
35.88
 0 35.88 35.88 35.88 0 0 0
01/08/2024
35.88
 100 35.88 35.88 35.88 0 0 0
31/07/2024
32.64
 0 32.64 32.64 32.64 0 0 0
30/07/2024
32.64
 0 32.64 32.64 32.64 0 0 0
29/07/2024
32.64
 0 32.64 32.64 32.64 0 0 0
26/07/2024
32.64
 100 32.64 32.64 32.64 0 100 -0.0
25/07/2024
29.69
 0 29.69 29.69 29.69 0 0 0
24/07/2024
29.69
 0 29.69 29.69 29.69 0 0 0
23/07/2024
29.69
 0 29.69 29.69 29.69 0 0 0
22/07/2024
29.69
 0 29.69 29.69 29.69 0 0 0
19/07/2024
29.69
 0 29.69 29.69 29.69 0 0 0
18/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
18/07/2024
29.69
 0 29.69 29.69 29.69 0 0 0
17/07/2024
29.69
 0 29.69 29.69 29.69 0 0 0
16/07/2024
29.69
 0 29.69 29.69 29.69 0 0 0
15/07/2024
29.69
 0 29.69 29.69 29.69 0 0 0
12/07/2024
29.69
 0 29.69 29.69 29.69 0 0 0
11/07/2024
29.69
 0 29.69 29.69 29.69 0 0 0
10/07/2024
29.69
 0 29.69 29.69 29.69 0 0 0
09/07/2024
29.69
 0 29.69 29.69 29.69 0 0 0
08/07/2024
29.69
 0 29.69 29.69 29.69 0 0 0
05/07/2024
29.69
 0 29.69 29.69 29.69 0 0 0
04/07/2024
29.69
 0 29.69 29.69 29.69 0 0 0
03/07/2024
28.25
 0 28.25 28.25 28.25 0 0 0
02/07/2024
29.69
 0 29.69 29.69 29.69 0 0 0
01/07/2024
29.69
 0 29.69 29.69 29.69 0 0 0
28/06/2024
29.69
 0 29.69 29.69 29.69 0 0 0
27/06/2024
29.69
 0 29.69 29.69 29.69 0 0 0
26/06/2024
29.69
 0 29.69 29.69 29.69 0 0 0
25/06/2024
29.69
 900 29.69 29.69 29.69 0 0 0
24/06/2024
29.69
 0 29.69 29.69 29.69 0 0 0
21/06/2024
29.69
 0 29.69 29.69 29.69 0 0 0
20/06/2024
29.69
 0 29.69 29.69 29.69 0 0 0
19/06/2024
29.69
 0 29.69 29.69 29.69 0 0 0
18/06/2024
29.69
 0 29.69 29.69 29.69 0 0 0
17/06/2024
29.69
 20 29.69 29.69 29.69 0 0 0
14/06/2024
29.69
 0 29.69 29.69 29.69 0 0 0
13/06/2024
29.69
 0 29.69 29.69 29.69 0 0 0
12/06/2024
29.69
 0 29.69 29.69 29.69 0 0 0
11/06/2024
43.81
 0 43.81 43.81 43.81 0 0 0
10/06/2024
29.69
 0 29.69 29.69 29.69 0 0 0
07/06/2024
29.69
 300 29.69 29.69 29.69 0 0 0
06/06/2024
29.69
 0 29.69 29.69 29.69 0 0 0
05/06/2024
29.69
 0 29.69 29.69 29.69 0 0 0
04/06/2024
29.69
 0 29.69 29.69 29.69 0 0 0
03/06/2024
29.69
 0 29.69 29.69 29.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |