CTCP Nhiệt điện Hải Phòng (hnd)

8.60
0.10
(1.18%)
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
(2026-09-08) 		-0.19 -2.13% 156,200 0 0
8.60
9.20
8.60
2 tháng
(2026-08-10) 		-0.48 -5.15% 284,100 0 0
8.60
9.48
8.60
3 tháng
(2026-07-10) 		-0.48 -5.15% 432,600 0 0
8.60
9.67
8.60
6 tháng
(2026-04-13) 		-1.55 -14.81% 1,061,400 2,500 0.0
8.60
10.83
8.60
12 tháng
(2025-10-13) 		-2.22 -20% 4,170,300 -1,100 0.0
8.60
11.61
8.60
24 tháng
(2024-10-18) 		-3.85 -30.17% 9,519,348 -15,200 -0.1
8.60
14.53
8.60
36 tháng
(2023-10-24) 		-3.05 -25.50% 14,897,271 -2,110 0.0
8.14
14.83
8.60
60 tháng
(2021-11-03) 		-5.19 -36.82% 33,969,569 -25,310 0.1
7.64
15.56
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2024
12.46
 5,301 12.56 12.56 12.37 0 0 0
25/10/2024
12.18
 39,800 12.65 12.65 12.18 0 0 0
24/10/2024
12.65
 3,000 12.46 12.65 12.46 1,900 0 0.0
23/10/2024
12.46
 6,000 12.46 12.56 12.46 0 0 0
22/10/2024
12.56
 22,400 12.56 12.75 12.46 0 0 0
21/10/2024
12.56
 11,522 12.65 12.65 12.56 0 0 0
18/10/2024
12.75
 25,400 12.56 12.75 12.56 0 0 0
17/10/2024
12.65
 24,300 12.65 12.65 12.56 0 0 0
16/10/2024
12.75
 17,400 12.65 12.75 12.65 0 0 0
15/10/2024
12.65
 13,828 12.75 12.84 12.65 0 0 0
14/10/2024: Cổ tức tiền mặt tỉ lệ: 1.5%
14/10/2024
12.84
 1,607 12.75 12.84 12.75 0 0 0
11/10/2024
12.51
 9,600 12.60 12.70 12.51 0 0 0
10/10/2024
12.79
 1,200 12.51 12.79 12.51 0 0 0
09/10/2024
12.79
 200 12.79 12.79 12.79 0 0 0
08/10/2024
12.60
 1,302 12.60 12.60 12.60 0 0 0
07/10/2024
12.51
 8,500 12.79 12.79 12.51 0 0 0
04/10/2024
12.79
 9,060 12.60 12.79 12.51 0 0 0
03/10/2024
12.60
 6,300 12.70 12.70 12.51 0 0 0
02/10/2024
12.51
 2,300 12.79 12.79 12.51 0 0 0
01/10/2024
12.70
 2,887 12.79 12.79 12.60 0 0 0
30/09/2024
12.51
 16,788 12.60 12.60 12.51 0 0 0
27/09/2024
12.70
 1,810 12.70 12.70 12.60 0 0 0
26/09/2024
12.60
 4,206 13.44 13.44 12.51 0 0 0
25/09/2024
12.70
 19,114 12.79 12.79 12.51 0 0 0
24/09/2024
12.70
 6,014 12.60 12.79 12.60 0 0 0
23/09/2024
12.70
 6,903 12.70 12.70 12.60 0 0 0
20/09/2024
12.60
 9,900 12.88 12.88 12.60 0 0 0
19/09/2024
12.79
 1,100 12.88 12.88 12.79 0 0 0
18/09/2024
12.79
 3,114 12.79 12.79 12.79 0 0 0
17/09/2024
12.60
 806 12.51 12.60 12.51 0 0 0
16/09/2024
12.70
 14,103 12.70 12.88 12.70 0 0 0
13/09/2024
12.79
 1,300 12.79 12.79 12.79 0 0 0
12/09/2024
12.70
 5,000 12.70 12.70 12.70 0 0 0
11/09/2024
12.70
 18,010 12.70 12.79 12.70 0 0 0
10/09/2024
12.70
 34,900 12.79 12.79 12.70 0 0 0
09/09/2024
12.88
 1,900 12.97 12.97 12.88 0 0 0
06/09/2024
12.88
 1,240 12.97 12.97 12.88 0 0 0
05/09/2024
12.97
 11,600 12.88 12.97 12.88 0 0 0
04/09/2024
12.88
 5,556 12.70 12.88 12.70 0 0 0
30/08/2024
12.88
 49,900 12.70 12.97 12.70 0 0 0
29/08/2024
12.70
 7,509 12.70 12.79 12.70 0 0 0
28/08/2024
12.70
 8,558 12.70 13.44 12.70 0 0 0
27/08/2024
12.79
 17,117 12.60 12.79 12.60 0 0 0
26/08/2024
12.60
 29,550 12.60 12.79 12.51 0 0 0
23/08/2024
12.60
 16,250 12.60 12.70 12.51 0 0 0
22/08/2024
12.51
 9,500 12.60 12.70 12.42 0 0 0
21/08/2024
12.60
 28,100 12.60 12.60 12.51 0 0 0
20/08/2024
12.60
 7,258 12.60 12.70 12.51 0 0 0
19/08/2024
12.60
 56,100 12.51 12.60 12.33 0 0 0
16/08/2024
12.60
 22,902 12.60 12.60 12.42 0 0 0
15/08/2024
12.51
 12,900 12.51 12.60 12.51 0 0 0
14/08/2024
12.60
 30,500 12.60 12.60 12.42 0 0 0
13/08/2024
12.51
 3,920 12.51 12.60 12.42 0 0 0
12/08/2024
12.51
 19,701 12.79 12.79 12.42 0 0 0
09/08/2024
12.60
 16,100 12.60 12.70 12.60 0 0 0
08/08/2024
12.60
 6,900 12.60 12.60 12.14 0 0 0
07/08/2024
12.60
 6,800 12.70 12.70 12.42 0 0 0
06/08/2024
12.51
 14,125 12.42 12.51 12.42 0 0 0
05/08/2024
12.23
 52,475 12.70 12.70 12.23 0 0 0
02/08/2024
12.70
 23,100 12.79 12.79 12.70 0 0 0
01/08/2024
12.79
 40,216 13.07 13.07 12.60 0 2,000 0.0
31/07/2024
12.97
 17,800 12.88 13.07 12.88 0 0 0
30/07/2024
12.97
 20,300 12.97 13.07 12.88 0 0 0
29/07/2024
12.97
 3,606 12.97 13.07 12.97 0 0 0
26/07/2024
12.97
 14,100 12.97 13.07 12.88 0 0 0
25/07/2024
12.97
 12,302 12.88 12.97 12.79 0 0 0
24/07/2024
12.97
 21,451 12.97 12.97 12.79 0 0 0
23/07/2024
12.88
 25,514 13.07 13.16 12.88 0 0 0
22/07/2024
12.97
 58,704 13.25 13.25 12.88 0 0 0
19/07/2024
13.25
 33,700 13.35 13.35 13.25 0 0 0
18/07/2024
13.35
 31,118 13.44 13.44 13.25 0 0 0
17/07/2024
13.25
 111,179 13.81 13.81 13.25 0 0 0
16/07/2024
13.62
 33,415 13.81 13.90 13.62 0 0 0
15/07/2024
13.90
 26,300 13.81 13.90 13.72 0 0 0
12/07/2024
13.62
 35,200 13.62 13.81 13.62 0 0 0
11/07/2024
13.62
 76,900 13.81 13.90 13.62 0 0 0
10/07/2024
13.72
 60,500 13.81 13.90 13.72 0 0 0
09/07/2024
13.81
 62,671 13.81 13.99 13.72 0 0 0
08/07/2024
13.72
 50,514 13.81 13.81 13.72 0 0 0
05/07/2024
13.81
 73,802 13.90 13.99 13.72 0 0 0
04/07/2024
13.99
 67,004 13.81 14.37 13.81 0 0 0
03/07/2024
12.88
 10,500 12.70 12.88 12.70 0 0 0
02/07/2024
13.90
 78,012 13.99 13.99 13.53 0 0 0
01/07/2024
13.90
 103,503 14.18 14.18 13.81 0 0 0
28/06/2024
14.18
 68,232 13.99 14.64 13.99 0 0 0
27/06/2024
14.46
 85,401 14.74 14.74 14.46 0 0 0
26/06/2024
14.83
 223,020 14.46 14.83 14.37 0 0 0
25/06/2024
14.46
 139,626 14.55 14.74 14.37 0 0 0
24/06/2024
14.46
 509,208 14.18 15.29 14.18 0 0 0
21/06/2024
14.18
 197,852 13.90 14.46 13.81 0 0 0
20/06/2024
13.72
 35,700 13.81 15.76 13.72 0 0 0
19/06/2024
13.72
 36,100 13.72 13.81 13.72 0 0 0
18/06/2024
13.81
 12,600 13.90 13.90 13.72 0 0 0
17/06/2024
13.81
 1,100 13.90 13.90 13.72 0 0 0
14/06/2024
13.90
 14,000 13.90 13.90 13.81 0 0 0
13/06/2024
13.62
 41,600 13.81 14.09 13.62 0 0 0
12/06/2024
13.81
 44,480 13.99 13.99 13.53 0 0 0
11/06/2024
12.42
 2,800 12.23 12.42 12.23 0 0 0
10/06/2024
13.90
 17,007 14.09 14.09 13.90 0 0 0
07/06/2024
13.90
 12,000 13.90 14.18 13.90 0 0 0

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