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)
26/04/2022
14.70
 57,510 14.53 14.86 14.36 0 0 0
25/04/2022
14.53
 85,200 15.28 15.28 14.28 100 0 0.0
22/04/2022
15.28
 66,900 15.20 15.37 14.86 0 0 0
21/04/2022
15.20
 94,700 15.20 15.28 15.03 0 0 0
20/04/2022
15.20
 153,000 15.53 15.62 15.20 0 0 0
19/04/2022
15.53
 66,600 15.87 16.03 15.53 0 0 0
18/04/2022
15.87
 179,200 15.62 16.12 15.70 0 0 0
15/04/2022
15.62
 69,100 15.28 15.70 15.28 0 0 0
14/04/2022
15.28
 73,400 15.20 15.53 15.20 0 0 0
13/04/2022
15.20
 121,600 15.45 15.53 15.12 0 0 0
12/04/2022
15.45
 116,152 15.87 15.87 15.28 0 0 0
08/04/2022
15.87
 62,300 15.87 15.87 15.70 0 0 0
07/04/2022
15.87
 34,500 15.78 15.87 15.53 300 0 0.0
06/04/2022
15.78
 16,101 15.70 15.87 15.53 0 0 0
05/04/2022
15.70
 40,202 15.78 16.03 15.53 0 0 0
04/04/2022
15.78
 187,600 15.45 15.87 15.53 0 3,400 -0.1
01/04/2022
15.45
 157,091 15.87 15.87 15.45 200 0 0.0
31/03/2022
15.87
 144,501 16.28 16.28 15.70 0 0 0
30/03/2022
16.28
 27,900 16.28 16.28 16.03 0 0 0
29/03/2022
16.28
 48,587 16.20 16.28 16.03 0 0 0
28/03/2022
16.20
 16,100 16.28 16.28 16.03 0 0 0
25/03/2022
16.28
 20,500 16.28 16.28 16.12 0 100 -0.0
24/03/2022
16.28
 27,000 16.28 16.37 16.03 0 0 0
23/03/2022
16.28
 37,911 16.28 16.28 16.12 0 0 0
22/03/2022
16.28
 31,300 16.28 16.28 16.12 0 0 0
21/03/2022
16.28
 15,300 16.28 16.28 16.12 0 900 -0.0
18/03/2022
16.28
 18,000 16.28 16.37 16.12 0 2,100 -0.0
17/03/2022
16.28
 15,035 16.45 16.45 16.20 0 1,000 -0.0
16/03/2022
16.45
 12,800 16.37 16.53 16.12 0 0 0
15/03/2022
16.37
 24,391 16.45 16.70 16.37 0 0 0
14/03/2022
16.45
 53,600 16.45 16.53 16.37 0 1,900 -0.0
11/03/2022
16.45
 45,900 16.37 16.53 16.20 0 0 0
10/03/2022
16.37
 33,710 16.12 16.45 16.12 0 0 0
09/03/2022
16.12
 65,700 16.20 16.20 16.03 0 0 0
08/03/2022
16.20
 36,200 16.20 16.28 16.12 0 0 0
07/03/2022
16.20
 18,500 16.20 16.28 16.03 0 0 0
04/03/2022
16.20
 39,622 16.03 16.37 16.03 0 0 0
03/03/2022
16.03
 44,600 16.20 16.28 15.95 0 0 0
02/03/2022
16.20
 48,927 16.20 16.20 15.87 0 0 0
01/03/2022
16.20
 73,300 16.20 16.28 16.12 0 0 0
28/02/2022
16.20
 63,700 16.53 16.53 16.20 0 0 0
25/02/2022
16.53
 21,600 16.37 16.53 16.20 0 0 0
24/02/2022
16.37
 70,200 16.53 16.70 15.95 0 0 0
23/02/2022
16.53
 24,310 16.37 16.70 16.45 0 0 0
22/02/2022
16.37
 53,101 16.70 16.70 16.37 0 0 0
21/02/2022
16.70
 63,100 16.45 16.70 16.45 0 0 0
18/02/2022
16.45
 19,600 16.37 16.62 16.45 0 0 0
17/02/2022
16.37
 50,299 16.62 16.70 16.28 0 0 0
16/02/2022
16.62
 57,600 16.70 16.87 16.62 0 0 0
15/02/2022
16.70
 57,704 16.53 16.70 16.45 0 0 0
14/02/2022
16.53
 32,300 16.70 16.87 16.45 0 0 0
11/02/2022
16.70
 220,200 16.37 16.87 16.28 3,000 1,000 0.0
10/02/2022
16.37
 69,800 16.28 16.37 16.20 0 3,200 -0.1
09/02/2022
16.28
 30,617 16.37 16.62 16.12 100 0 0.0
08/02/2022
16.37
 89,733 16.12 16.70 16.12 700 0 0.0
07/02/2022
16.12
 91,831 15.87 16.12 15.87 0 1,500 -0.0
28/01/2022
15.87
 17,800 15.95 15.95 15.78 0 0 0
27/01/2022
15.95
 52,600 15.78 15.95 15.78 0 2,500 -0.0
26/01/2022
15.78
 29,830 15.78 15.95 15.70 0 0 0
25/01/2022
15.78
 36,000 15.70 15.78 15.70 100 0 0.0
24/01/2022
15.70
 58,430 15.87 15.95 15.70 0 0 0
21/01/2022
15.87
 56,500 15.78 15.95 15.78 0 0 0
20/01/2022
15.78
 25,800 15.62 15.78 15.62 0 0 0
19/01/2022
15.62
 35,300 15.70 15.87 15.53 0 0 0
18/01/2022
15.70
 71,600 15.70 15.78 15.45 0 0 0
17/01/2022
15.70
 86,215 15.87 16.03 15.53 600 0 0.0
14/01/2022
15.87
 65,800 15.87 15.95 15.78 0 0 0
13/01/2022
15.87
 103,400 15.78 16.03 15.78 0 0 0
12/01/2022
15.78
 244,711 15.87 16.12 15.78 19,200 0 0.4
11/01/2022
15.87
 93,399 15.95 16.12 15.87 0 1,100 -0.0
10/01/2022
15.95
 142,104 16.37 16.45 15.70 100 0 0.0
07/01/2022
16.37
 108,800 16.28 16.53 16.20 26,100 700 0.5
06/01/2022
16.28
 67,301 16.53 16.53 16.12 0 500 -0.0
05/01/2022
16.53
 251,150 16.20 16.70 16.28 100 0 0.0
04/01/2022
16.20
 213,000 15.70 16.79 15.78 0 0 0
31/12/2021
15.70
 44,800 15.78 16.12 15.62 0 0 0
30/12/2021
15.78
 67,800 15.70 15.87 15.70 0 0 0
29/12/2021
15.70
 55,200 15.78 15.87 15.70 0 0 0
28/12/2021
15.78
 94,100 15.87 16.28 15.78 0 0 0
27/12/2021
15.87
 79,600 15.95 16.28 15.70 1,000 0 0.0
24/12/2021
15.95
 70,700 16.20 16.20 15.70 0 0 0
23/12/2021
16.20
 77,900 16.53 16.70 16.03 1,200 0 0.0
22/12/2021
16.53
 280,569 16.37 17.12 16.20 3,000 0 0.1
21/12/2021
16.37
 195,200 15.78 16.37 15.78 0 0 0
20/12/2021
15.78
 86,500 15.70 16.03 15.62 15,200 0 0.3
17/12/2021
15.70
 45,300 15.70 15.78 15.70 0 0 0
16/12/2021
15.70
 37,400 15.87 15.87 15.70 0 0 0
15/12/2021
15.87
 55,400 15.78 16.03 15.78 0 0 0
14/12/2021
15.78
 100,701 15.78 15.87 15.70 100 0 0.0
13/12/2021
15.78
 94,400 15.45 15.87 15.53 6,000 1,000 0.1
10/12/2021
15.45
 51,700 15.53 15.70 15.37 22,600 0 0.4
09/12/2021
15.53
 73,800 15.28 15.53 15.20 0 0 0
08/12/2021
15.28
 59,000 15.37 15.45 15.20 0 5,600 -0.1
07/12/2021
15.37
 51,321 15.20 15.53 15.12 0 0 0
06/12/2021
15.20
 162,500 15.37 15.45 15.12 0 4,400 -0.1
03/12/2021
15.37
 68,715 15.45 15.45 15.28 0 0 0
02/12/2021
15.45
 92,710 15.45 15.95 15.37 0 0 0
01/12/2021
15.45
 56,827 15.53 15.70 15.45 200 0 0.0
30/11/2021
15.53
 66,600 15.87 15.87 15.45 0 0 0
29/11/2021
15.87
 109,100 15.53 15.95 15.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |