CTCP Nhiệt điện Hải Phòng (hnd)

13.60
-0.30
(-2.16%)
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
(2024-08-21) 		0 0% 274,600 0 0
13.50
14
13.60
2 tháng
(2024-07-22) 		-0.40 -2.86% 760,800 -2,000 -0.0
13.20
14
13.60
3 tháng
(2024-06-24) 		-2 -12.82% 2,727,200 -2,000 -0.0
13.20
16
13.60
6 tháng
(2024-03-25) 		-0.50 -3.55% 4,022,900 3,700 0.1
13.20
16
13.60
12 tháng
(2023-09-26) 		0.52 3.99% 5,650,500 14,490 0.2
12.33
16
13.60
24 tháng
(2022-10-03) 		0.10 0.74% 10,949,579 -58,510 -0.8
10.17
16
13.60
36 tháng
(2021-10-06) 		-2.02 -12.91% 25,676,366 -3,020 0.3
10.17
16.79
13.60
60 tháng
(2019-10-17) 		3.53 35.11% 85,974,613 -654,400 -9.8
8.99
17.29
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
14.29
 9,600 14.29 14.46 14.03 0 0 0
16/09/2022
14.29
 12,700 14.29 14.46 14.29 0 0 0
15/09/2022
14.29
 8,700 14.29 14.38 14.29 0 0 0
14/09/2022
14.29
 21,630 14.38 14.55 14.29 0 0 0
13/09/2022
14.38
 6,426 14.46 14.46 14.29 0 0 0
12/09/2022
14.46
 34,897 14.29 14.73 14.29 0 0 0
09/09/2022
14.29
 32,900 14.11 14.46 14.20 0 0 0
08/09/2022
14.11
 26,100 14.20 14.20 14.11 0 0 0
07/09/2022
14.20
 14,600 14.38 14.38 14.11 0 0 0
06/09/2022
14.38
 57,200 14.38 14.55 14.29 0 3,800 -0.1
05/09/2022
14.38
 45,300 14.38 14.38 14.29 0 0 0
31/08/2022
14.38
 52,800 14.20 14.38 14.20 0 400 -0.0
30/08/2022
14.20
 33,400 14.20 14.29 14.03 0 0 0
29/08/2022
14.20
 37,300 14.20 14.29 14.11 0 0 0
26/08/2022
14.20
 60,800 14.38 14.38 14.11 0 0 0
25/08/2022
14.38
 69,800 14.03 14.38 14.11 0 0 0
24/08/2022
14.03
 19,500 13.85 14.11 13.94 400 0 0.0
23/08/2022
13.85
 82,200 14.03 14.11 13.85 0 0 0
22/08/2022
14.03
 45,200 14.11 14.11 13.94 0 0 0
19/08/2022
14.11
 5,900 14.20 14.20 14.11 0 0 0
18/08/2022
14.20
 14,800 14.11 14.29 14.20 0 0 0
17/08/2022
14.11
 102,800 14.11 14.38 14.11 0 0 0
16/08/2022
14.11
 28,700 14.20 14.20 14.03 0 0 0
15/08/2022
14.20
 25,700 14.20 14.20 14.03 1,500 0 0.0
12/08/2022
14.20
 4,200 14.20 14.20 14.11 0 0 0
11/08/2022
14.20
 12,600 14.29 14.29 14.20 0 0 0
10/08/2022
14.29
 20,200 14.20 14.29 14.20 0 0 0
09/08/2022
14.20
 27,600 14.20 14.29 14.03 0 0 0
08/08/2022
14.20
 8,500 14.11 14.38 14.11 0 700 -0.0
05/08/2022
14.11
 54,100 13.94 14.20 14.03 0 0 0
04/08/2022
13.94
 75,200 14.11 14.11 13.85 0 0 0
03/08/2022
14.11
 19,200 14.11 14.20 14.03 0 4,000 -0.1
02/08/2022
14.11
 52,522 13.94 14.11 13.94 0 0 0
01/08/2022
13.94
 41,900 14.03 14.20 13.94 2,000 0 0.0
29/07/2022
14.03
 18,100 14.03 14.20 14.03 0 0 0
28/07/2022
14.03
 14,900 13.94 14.03 13.85 0 0 0
27/07/2022
13.94
 72,200 14.03 14.03 13.85 0 0 0
26/07/2022
14.03
 23,900 14.11 14.29 13.94 0 0 0
25/07/2022
14.11
 13,700 14.11 14.11 14.03 0 0 0
22/07/2022
14.11
 28,600 14.11 14.20 13.15 0 0 0
21/07/2022
14.11
 27,800 14.20 14.38 14.11 0 0 0
20/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
20/07/2022
14.20
 34,600 14.11 14.46 14.11 0 0 0
19/07/2022
14.11
 54,100 14.28 14.28 13.95 0 0 0
18/07/2022
14.28
 51,100 14.95 14.95 14.20 0 0 0
15/07/2022
14.95
 101,195 14.20 14.95 13.78 0 0 0
14/07/2022
14.20
 96,200 13.53 14.20 13.53 0 0 0
13/07/2022
13.53
 177,300 13.53 13.70 13.45 0 0 0
12/07/2022
13.53
 46,100 13.28 13.53 13.28 0 0 0
11/07/2022
13.28
 19,800 13.36 13.45 13.03 0 0 0
08/07/2022
13.36
 12,300 13.45 13.45 13.28 0 0 0
07/07/2022
13.45
 5,400 13.19 13.45 13.36 0 0 0
06/07/2022
13.19
 18,400 13.36 13.36 13.03 0 4,000 -0.1
05/07/2022
13.36
 14,000 13.45 13.45 13.28 0 0 0
04/07/2022
13.45
 15,600 13.45 13.53 13.36 0 0 0
01/07/2022
13.45
 5,000 13.36 13.45 13.36 0 0 0
30/06/2022
13.36
 13,900 13.53 13.61 13.36 0 0 0
29/06/2022
13.53
 29,600 13.61 13.70 13.45 0 0 0
28/06/2022
13.61
 22,300 13.45 13.78 13.45 0 0 0
27/06/2022
13.45
 7,500 13.36 13.61 13.19 0 0 0
24/06/2022
13.36
 22,200 13.36 13.53 13.11 0 0 0
23/06/2022
13.36
 27,000 13.19 13.53 13.36 0 0 0
22/06/2022
13.19
 54,100 13.36 13.70 13.11 0 100 -0.0
21/06/2022
13.36
 61,100 13.70 13.70 13.28 0 0 0
20/06/2022
13.70
 45,500 13.86 14.03 13.61 0 900 -0.0
17/06/2022
13.86
 30,704 14.11 14.11 13.86 0 0 0
16/06/2022
14.11
 76,800 13.86 14.45 13.95 0 0 0
15/06/2022
13.86
 42,300 13.95 14.20 13.86 0 0 0
14/06/2022
13.95
 50,200 13.86 14.11 13.78 0 0 0
13/06/2022
13.86
 36,800 14.11 14.20 13.53 0 0 0
10/06/2022
14.11
 24,900 14.36 14.45 14.11 0 0 0
09/06/2022
14.36
 59,500 14.45 14.53 14.36 0 0 0
08/06/2022
14.45
 60,400 14.20 14.53 14.20 0 0 0
07/06/2022
14.20
 22,300 14.03 14.20 13.95 0 0 0
06/06/2022
14.03
 23,400 14.03 14.28 14.03 0 0 0
03/06/2022
14.03
 14,400 14.11 14.11 13.86 0 0 0
02/06/2022
14.11
 31,900 14.20 14.20 13.86 0 6,800 -0.1
01/06/2022
14.20
 32,100 14.11 14.20 14.03 0 0 0
31/05/2022
14.11
 18,600 14.20 14.20 14.11 0 0 0
30/05/2022
14.20
 17,100 14.36 14.36 14.20 0 0 0
27/05/2022
14.36
 11,500 14.28 14.36 14.11 0 0 0
26/05/2022
14.28
 3,500 14.20 14.28 14.11 0 0 0
25/05/2022
14.20
 16,600 13.95 14.28 14.03 0 0 0
24/05/2022
13.95
 6,400 13.78 14.03 13.86 0 0 0
23/05/2022
13.78
 7,600 14.03 14.70 13.78 0 0 0
20/05/2022
14.03
 10,700 13.86 14.03 13.86 0 0 0
19/05/2022
13.86
 18,500 13.95 14.03 13.53 0 0 0
18/05/2022
13.95
 5,900 14.03 14.11 13.95 0 0 0
17/05/2022
14.03
 28,900 13.53 14.03 13.36 0 0 0
16/05/2022
13.53
 12,500 13.53 14.20 13.36 0 0 0
13/05/2022
13.53
 107,600 14.20 14.36 13.28 0 5,000 -0.1
12/05/2022
14.20
 36,900 14.61 14.61 14.20 0 0 0
11/05/2022
14.61
 19,200 14.70 15.12 14.45 0 0 0
10/05/2022
14.70
 18,800 14.61 14.86 14.45 0 0 0
09/05/2022
14.61
 51,000 15.03 15.03 14.53 0 0 0
06/05/2022
15.03
 16,000 15.20 15.20 14.95 0 0 0
05/05/2022
15.20
 42,500 15.03 15.28 15.03 0 0 0
04/05/2022
15.03
 63,700 15.03 15.45 15.03 0 3,700 -0.1
29/04/2022
15.03
 23,603 14.86 15.03 14.61 0 0 0
28/04/2022
14.86
 18,700 14.70 14.95 14.78 0 0 0
27/04/2022
14.70
 17,600 14.70 15.28 14.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |