CTCP Cấp nước Hải Phòng (hpw)

16.60
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
(2024-10-22) 		-1.90 -10.27% 1,900 -300 -0.0
16.10
19.10
16.60
2 tháng
(2024-09-23) 		-5.40 -24.55% 14,101 -300 -0.0
16.10
22
16.60
3 tháng
(2024-08-23) 		-3.30 -16.58% 19,532 -800 -0.0
16.10
22
16.60
6 tháng
(2024-05-27) 		-2.40 -12.63% 126,596 -3,300 -0.1
16.10
22
16.60
12 tháng
(2023-11-27) 		2.80 20.33% 310,198 13,000 0.2
13.16
22
16.60
24 tháng
(2022-12-02) 		3.06 22.59% 481,101 45,600 0.8
11.64
22
16.60
36 tháng
(2021-12-07) 		1.59 10.63% 716,880 78,200 1.4
11.64
24.15
16.60
60 tháng
(2019-12-18) 		8.01 93.23% 1,075,423 80,900 1.4
7.92
24.15
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2022
15.52
 100 15.27 15.52 15.52 0 0 0
06/06/2022
15.27
 100 15.35 15.35 15.27 100 100 0
03/06/2022
15.35
 0 15.27 15.35 15.27 0 0 0
02/06/2022
15.27
 5,000 15.52 15.52 15.27 3,000 0 0.1
01/06/2022
15.52
 100 17.85 17.85 15.52 0 0 0
31/05/2022
17.85
 100 15.44 17.85 17.85 100 0 0.0
30/05/2022
15.44
 10,000 15.61 15.61 15.44 2,300 2,800 -0.0
27/05/2022
15.61
 1,800 17.68 17.68 15.61 0 0 0
26/05/2022
17.68
 200 20.79 20.79 17.68 0 0 0
25/05/2022
20.79
 100 18.63 20.79 20.79 0 0 0
24/05/2022
18.63
 0 20.87 18.63 18.63 0 0 0
23/05/2022
20.87
 3,616 18.46 20.87 18.54 0 0 0
20/05/2022
18.46
 500 17.59 20.18 17.25 100 0 0.0
19/05/2022
17.59
 100 20.53 20.53 17.59 0 0 0
18/05/2022
20.53
 100 24.15 24.15 20.53 0 0 0
17/05/2022
24.15
 0 24.15 24.15 24.15 0 0 0
16/05/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
16/05/2022
24.15
 500 21.17 24.15 24.15 0 0 0
13/05/2022
21.17
 121 20.34 21.17 21.17 0 0 0
12/05/2022
20.34
 400 19.92 20.84 16.34 0 0 0
11/05/2022
19.92
 5,400 16.26 20.26 17.84 0 0 0
10/05/2022
16.26
 700 14.84 18.59 16.26 0 0 0
09/05/2022
14.84
 200 15.42 17.59 14.84 0 0 0
06/05/2022
15.42
 0 15.42 15.42 15.42 0 0 0
05/05/2022
15.42
 100 14.76 15.42 15.42 0 0 0
04/05/2022
14.76
 0 14.76 14.76 14.76 0 0 0
29/04/2022
14.76
 1,500 14.51 14.76 14.76 1,500 0 0.0
28/04/2022
14.51
 0 14.51 14.51 14.51 0 0 0
27/04/2022
14.51
 0 14.51 14.51 14.51 0 0 0
26/04/2022
14.51
 100 16.67 16.67 14.51 0 0 0
25/04/2022
16.67
 7,520 14.59 16.67 16.59 0 0 0
22/04/2022
14.59
 3,500 14.26 14.59 14.59 0 0 0
21/04/2022
14.26
 0 14.17 14.26 14.17 0 0 0
20/04/2022
14.17
 7,200 14.42 14.42 14.17 3,600 0 0.1
19/04/2022
14.42
 2,200 14.84 14.84 14.42 0 0 0
18/04/2022
14.84
 2,400 15.09 15.09 14.84 0 0 0
15/04/2022
15.09
 0 15.09 15.09 15.09 0 0 0
14/04/2022
15.09
 0 15.09 15.09 15.09 0 0 0
13/04/2022
15.09
 0 15.09 15.09 15.09 0 0 0
12/04/2022
15.09
 1,000 14.59 15.09 15.09 0 0 0
08/04/2022
14.59
 200 14.01 14.59 14.09 0 0 0
07/04/2022
14.01
 400 14.09 14.09 14.01 0 0 0
06/04/2022
14.09
 0 14.09 14.09 14.09 0 0 0
05/04/2022
14.09
 0 16.67 14.09 14.09 0 0 0
04/04/2022
16.67
 700 14.84 16.67 13.09 0 0 0
01/04/2022
14.84
 3,400 12.92 14.84 14.84 0 0 0
31/03/2022
12.92
 100 14.34 14.34 12.92 0 0 0
30/03/2022
14.34
 0 14.34 14.34 14.34 0 0 0
29/03/2022
14.34
 100 15.84 15.84 14.34 0 0 0
28/03/2022
15.84
 100 15.84 15.84 15.84 0 0 0
25/03/2022
15.84
 0 15.84 15.84 15.84 0 0 0
24/03/2022
15.84
 0 15.84 15.84 15.84 0 0 0
23/03/2022
15.84
 0 15.84 15.84 15.84 0 0 0
22/03/2022
15.84
 200 15.76 15.84 15.84 0 0 0
21/03/2022
15.76
 0 15.76 15.76 15.76 0 0 0
18/03/2022
15.76
 0 15.76 15.76 15.76 0 0 0
17/03/2022
15.76
 1,000 15.76 15.76 15.76 0 0 0
16/03/2022
15.76
 0 15.76 15.76 15.76 0 0 0
15/03/2022
15.76
 0 15.76 15.76 15.76 0 0 0
14/03/2022
15.76
 0 15.76 15.76 15.76 0 0 0
11/03/2022
15.76
 0 15.76 15.76 15.76 0 0 0
10/03/2022
15.76
 0 15.76 15.76 15.76 0 0 0
09/03/2022
15.76
 0 15.76 15.76 15.76 0 0 0
08/03/2022
15.76
 0 15.76 15.76 15.76 0 0 0
07/03/2022
15.76
 0 15.76 15.76 15.76 0 0 0
04/03/2022
15.76
 100 13.75 15.76 15.76 0 0 0
03/03/2022
13.75
 100 15.92 15.92 13.75 0 0 0
02/03/2022
15.92
 100 15.92 15.92 15.92 0 0 0
01/03/2022
15.92
 0 15.92 15.92 15.92 0 0 0
28/02/2022
15.92
 0 15.92 15.92 15.92 0 0 0
25/02/2022
15.92
 0 15.92 15.92 15.92 0 0 0
24/02/2022
15.92
 0 16.51 15.92 15.92 0 0 0
23/02/2022
16.51
 16,100 15.01 16.51 15.42 0 0 0
22/02/2022
15.01
 1,500 15.01 15.01 15.01 0 0 0
21/02/2022
15.01
 1,800 15.01 15.42 15.01 0 0 0
18/02/2022
15.01
 0 15.01 15.01 15.01 0 0 0
17/02/2022
15.01
 500 15.42 15.42 15.01 0 0 0
16/02/2022
15.42
 0 15.42 15.42 15.42 0 0 0
15/02/2022
15.42
 1,500 14.59 15.42 15.42 0 0 0
14/02/2022
14.59
 0 14.59 14.59 14.59 0 0 0
11/02/2022
14.59
 0 14.59 14.59 14.59 0 0 0
10/02/2022
14.59
 2,100 14.59 14.59 14.59 0 0 0
09/02/2022
14.59
 0 14.59 14.59 14.59 0 0 0
08/02/2022
14.59
 0 14.59 14.59 14.59 0 0 0
07/02/2022
14.59
 0 14.59 14.59 14.59 0 0 0
28/01/2022
14.59
 0 14.59 14.59 14.59 0 0 0
27/01/2022
14.59
 0 14.59 14.59 14.59 0 0 0
26/01/2022
14.59
 0 14.59 14.59 14.59 0 0 0
25/01/2022
14.59
 0 14.59 14.59 14.59 0 0 0
24/01/2022
14.59
 100 15.01 15.01 14.59 0 0 0
21/01/2022
15.01
 0 15.01 15.01 15.01 0 0 0
20/01/2022
15.01
 0 15.01 15.01 15.01 0 0 0
19/01/2022
15.01
 0 15.01 15.01 15.01 0 0 0
18/01/2022
15.01
 0 15.01 15.01 15.01 0 0 0
17/01/2022
15.01
 0 15.01 15.01 15.01 0 0 0
14/01/2022
15.01
 0 15.01 15.01 15.01 0 0 0
13/01/2022
15.01
 0 15.01 15.01 15.01 0 0 0
12/01/2022
15.01
 0 15.01 15.01 15.01 0 0 0
11/01/2022
15.01
 10,500 15.42 15.42 15.01 0 0 0
10/01/2022
15.42
 3,500 15.34 15.42 15.42 0 0 0
07/01/2022
15.34
 1,600 15.34 15.42 15.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |