CTCP Nhiệt điện Hải Phòng (hnd)

9.20
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
(2026-08-19) 		-0.30 -3.13% 133,600 0 0
9.20
10.80
9.20
2 tháng
(2026-07-20) 		-0.70 -7% 269,700 0 0
9.20
10.80
9.20
3 tháng
(2026-06-22) 		-0.90 -8.82% 438,800 700 0.0
9.20
10.90
9.20
6 tháng
(2026-03-23) 		-2.10 -18.42% 1,624,600 -20,500 -0.2
9.20
11.80
9.20
12 tháng
(2025-09-23) 		-2.20 -19.13% 4,266,300 -1,100 0.0
9.20
12
9.20
24 tháng
(2024-09-30) 		-3.63 -28.09% 9,673,681 -15,200 -0.1
9.11
15.02
9.20
36 tháng
(2023-10-04) 		-3.14 -25.24% 15,353,707 -710 0.1
8.41
15.33
9.20
60 tháng
(2021-10-14) 		-5.34 -36.48% 34,990,219 -22,520 0.1
7.89
16.08
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
13.18
 25,400 12.98 13.18 12.98 0 0 0
17/10/2024
13.08
 24,300 13.08 13.08 12.98 0 0 0
16/10/2024
13.18
 17,400 13.08 13.18 13.08 0 0 0
15/10/2024
13.08
 13,828 13.18 13.27 13.08 0 0 0
14/10/2024: Cổ tức tiền mặt tỉ lệ: 1.5%
14/10/2024
13.27
 1,607 13.18 13.27 13.18 0 0 0
11/10/2024
12.93
 9,600 13.03 13.12 12.93 0 0 0
10/10/2024
13.22
 1,200 12.93 13.22 12.93 0 0 0
09/10/2024
13.22
 200 13.22 13.22 13.22 0 0 0
08/10/2024
13.03
 1,302 13.03 13.03 13.03 0 0 0
07/10/2024
12.93
 8,500 13.22 13.22 12.93 0 0 0
04/10/2024
13.22
 9,060 13.03 13.22 12.93 0 0 0
03/10/2024
13.03
 6,300 13.12 13.12 12.93 0 0 0
02/10/2024
12.93
 2,300 13.22 13.22 12.93 0 0 0
01/10/2024
13.12
 2,887 13.22 13.22 13.03 0 0 0
30/09/2024
12.93
 16,788 13.03 13.03 12.93 0 0 0
27/09/2024
13.12
 1,810 13.12 13.12 13.03 0 0 0
26/09/2024
13.03
 4,206 13.89 13.89 12.93 0 0 0
25/09/2024
13.12
 19,114 13.22 13.22 12.93 0 0 0
24/09/2024
13.12
 6,014 13.03 13.22 13.03 0 0 0
23/09/2024
13.12
 6,903 13.12 13.12 13.03 0 0 0
20/09/2024
13.03
 9,900 13.32 13.32 13.03 0 0 0
19/09/2024
13.22
 1,100 13.32 13.32 13.22 0 0 0
18/09/2024
13.22
 3,114 13.22 13.22 13.22 0 0 0
17/09/2024
13.03
 806 12.93 13.03 12.93 0 0 0
16/09/2024
13.12
 14,103 13.12 13.32 13.12 0 0 0
13/09/2024
13.22
 1,300 13.22 13.22 13.22 0 0 0
12/09/2024
13.12
 5,000 13.12 13.12 13.12 0 0 0
11/09/2024
13.12
 18,010 13.12 13.22 13.12 0 0 0
10/09/2024
13.12
 34,900 13.22 13.22 13.12 0 0 0
09/09/2024
13.32
 1,900 13.41 13.41 13.32 0 0 0
06/09/2024
13.32
 1,240 13.41 13.41 13.32 0 0 0
05/09/2024
13.41
 11,600 13.32 13.41 13.32 0 0 0
04/09/2024
13.32
 5,556 13.12 13.32 13.12 0 0 0
03/09/2024
13.22
 1,607 13.32 13.32 13.22 0 0 0
02/09/2024
13.12
 6,100 13.12 13.12 13.03 0 0 0
30/08/2024
13.32
 49,900 13.12 13.41 13.12 0 0 0
29/08/2024
13.12
 7,509 13.12 13.22 13.12 0 0 0
28/08/2024
13.12
 8,558 13.12 13.89 13.12 0 0 0
27/08/2024
13.22
 17,117 13.03 13.22 13.03 0 0 0
26/08/2024
13.03
 29,550 13.03 13.22 12.93 0 0 0
23/08/2024
13.03
 16,250 13.03 13.12 12.93 0 0 0
22/08/2024
12.93
 9,500 13.03 13.12 12.84 0 0 0
21/08/2024
13.03
 28,100 13.03 13.03 12.93 0 0 0
20/08/2024
13.03
 7,258 13.03 13.12 12.93 0 0 0
19/08/2024
13.03
 56,100 12.93 13.03 12.74 0 0 0
16/08/2024
13.03
 22,902 13.03 13.03 12.84 0 0 0
15/08/2024
12.93
 12,900 12.93 13.03 12.93 0 0 0
14/08/2024
13.03
 30,500 13.03 13.03 12.84 0 0 0
13/08/2024
12.93
 3,920 12.93 13.03 12.84 0 0 0
12/08/2024
12.93
 19,701 13.22 13.22 12.84 0 0 0
09/08/2024
13.03
 16,100 13.03 13.12 13.03 0 0 0
08/08/2024
13.03
 6,900 13.03 13.03 12.55 0 0 0
07/08/2024
13.03
 6,800 13.12 13.12 12.84 0 0 0
06/08/2024
12.93
 14,125 12.84 12.93 12.84 0 0 0
05/08/2024
12.65
 52,475 13.12 13.12 12.65 0 0 0
02/08/2024
13.12
 23,100 13.22 13.22 13.12 0 0 0
01/08/2024
13.22
 40,216 13.51 13.51 13.03 0 2,000 0.0
31/07/2024
13.41
 17,800 13.32 13.51 13.32 0 0 0
30/07/2024
13.41
 20,300 13.41 13.51 13.32 0 0 0
29/07/2024
13.41
 3,606 13.41 13.51 13.41 0 0 0
26/07/2024
13.41
 14,100 13.41 13.51 13.32 0 0 0
25/07/2024
13.41
 12,302 13.32 13.41 13.22 0 0 0
24/07/2024
13.41
 21,451 13.41 13.41 13.22 0 0 0
23/07/2024
13.32
 25,514 13.51 13.60 13.32 0 0 0
22/07/2024
13.41
 58,704 13.70 13.70 13.32 0 0 0
19/07/2024
13.70
 33,700 13.80 13.80 13.70 0 0 0
18/07/2024
13.80
 31,118 13.89 13.89 13.70 0 0 0
17/07/2024
13.70
 111,179 14.27 14.27 13.70 0 0 0
16/07/2024
14.08
 33,415 14.27 14.37 14.08 0 0 0
15/07/2024
14.37
 26,300 14.27 14.37 14.18 0 0 0
12/07/2024
14.08
 35,200 14.08 14.27 14.08 0 0 0
11/07/2024
14.08
 76,900 14.27 14.37 14.08 0 0 0
10/07/2024
14.18
 60,500 14.27 14.37 14.18 0 0 0
09/07/2024
14.27
 62,671 14.27 14.47 14.18 0 0 0
08/07/2024
14.18
 50,514 14.27 14.27 14.18 0 0 0
05/07/2024
14.27
 73,802 14.37 14.47 14.18 0 0 0
04/07/2024
14.47
 67,004 14.27 14.85 14.27 0 0 0
03/07/2024
13.32
 10,500 13.12 13.32 13.12 0 0 0
02/07/2024
14.37
 78,012 14.47 14.47 13.99 0 0 0
01/07/2024
14.37
 103,503 14.66 14.66 14.27 0 0 0
28/06/2024
14.66
 68,232 14.47 15.14 14.47 0 0 0
27/06/2024
14.95
 85,401 15.23 15.23 14.95 0 0 0
26/06/2024
15.33
 223,020 14.95 15.33 14.85 0 0 0
25/06/2024
14.95
 139,626 15.04 15.23 14.85 0 0 0
24/06/2024
14.95
 509,208 14.66 15.81 14.66 0 0 0
21/06/2024
14.66
 197,852 14.37 14.95 14.27 0 0 0
20/06/2024
14.18
 35,700 14.27 16.29 14.18 0 0 0
19/06/2024
14.18
 36,100 14.18 14.27 14.18 0 0 0
18/06/2024
14.27
 12,600 14.37 14.37 14.18 0 0 0
17/06/2024
14.27
 1,100 14.37 14.37 14.18 0 0 0
14/06/2024
14.37
 14,000 14.37 14.37 14.27 0 0 0
13/06/2024
14.08
 41,600 14.27 14.56 14.08 0 0 0
12/06/2024
14.27
 44,480 14.47 14.47 13.99 0 0 0
11/06/2024
12.84
 2,800 12.65 12.84 12.65 0 0 0
10/06/2024
14.37
 17,007 14.56 14.56 14.37 0 0 0
07/06/2024
14.37
 12,000 14.37 14.66 14.37 0 0 0
06/06/2024
14.75
 3,245 14.85 14.85 14.56 0 0 0
05/06/2024
14.85
 7,525 14.85 14.85 14.75 0 0 0
04/06/2024
14.85
 6,800 14.85 14.85 14.66 0 0 0
03/06/2024
14.66
 49,600 14.66 14.85 14.66 0 0 0

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