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)
12/01/2024
13.12
 24,600 13.22 13.22 13.12 0 0 0
11/01/2024: Cổ tức tiền mặt tỉ lệ: 5.52%
11/01/2024
13.12
 21,700 13.32 13.32 13.03 0 0 0
10/01/2024
13.17
 19,600 13.08 13.17 13.08 0 0 0
09/01/2024
13.08
 14,825 13.08 13.17 13.08 0 0 0
08/01/2024
13.17
 23,220 12.89 13.17 12.89 0 0 0
05/01/2024
12.89
 17,400 12.89 12.99 12.89 0 0 0
04/01/2024
12.80
 14,222 12.99 12.99 12.80 0 0 0
03/01/2024
12.89
 13,700 12.89 12.99 12.89 0 0 0
02/01/2024
12.80
 12,800 12.89 12.99 12.80 0 0 0
01/01/2024
12.89
 9,622 12.99 12.99 12.80 0 0 0
29/12/2023
12.89
 9,622 12.99 12.99 12.80 0 0 0
28/12/2023
12.99
 3,014 12.89 12.99 12.89 0 0 0
27/12/2023
12.80
 9,200 12.80 12.89 12.80 0 0 0
26/12/2023
12.80
 5,200 12.89 12.89 12.71 0 0 0
25/12/2023: Cổ tức tiền mặt tỉ lệ: 4%
25/12/2023
12.71
 7,800 12.80 12.89 12.71 0 0 0
22/12/2023
12.62
 4,900 12.53 12.71 12.53 0 0 0
21/12/2023
12.71
 5,400 12.53 12.71 12.53 0 0 0
20/12/2023
12.62
 4,300 12.44 12.62 12.35 0 0 0
19/12/2023
12.44
 22,109 12.53 12.53 12.44 0 0 0
18/12/2023
12.44
 37,539 12.80 12.80 12.35 0 0 0
15/12/2023
12.80
 1,810 12.80 12.89 12.80 0 10 -0.0
14/12/2023
12.80
 835 12.80 12.80 12.80 0 0 0
13/12/2023
8.41
 1,700 8.50 8.50 8.32 0 0 0
12/12/2023
12.62
 4,918 12.62 12.71 12.62 0 0 0
11/12/2023
12.62
 8,507 12.71 12.71 12.53 0 0 0
08/12/2023
12.71
 11,606 12.71 12.80 12.71 0 0 0
07/12/2023
12.71
 8,358 12.71 12.80 12.53 0 0 0
06/12/2023
12.71
 7,700 12.71 12.80 12.71 0 0 0
05/12/2023
12.71
 21,100 12.62 12.71 12.62 0 0 0
04/12/2023
12.62
 16,100 12.62 12.62 12.53 0 0 0
01/12/2023
11.99
 12,409 11.99 11.99 11.90 0 0 0
30/11/2023
12.53
 29,101 12.53 12.53 12.44 0 0 0
29/11/2023
12.62
 10,804 12.53 12.62 12.44 0 0 0
28/11/2023
12.53
 56,800 12.44 12.53 12.44 0 0 0
27/11/2023
12.44
 8,100 12.26 12.53 12.26 0 0 0
24/11/2023
12.44
 11,530 12.35 12.44 12.35 0 0 0
23/11/2023
12.44
 3,701 12.35 12.53 12.17 100 0 0.0
22/11/2023
12.44
 1,935 12.53 12.53 12.44 0 0 0
21/11/2023
12.44
 6,616 12.53 12.71 12.44 0 0 0
20/11/2023
12.44
 7,200 12.53 12.53 12.44 0 0 0
17/11/2023
12.44
 15,500 12.71 12.71 12.44 0 0 0
16/11/2023
12.62
 57,450 12.80 12.80 12.62 0 0 0
15/11/2023
12.71
 9,600 13.16 13.16 12.44 0 0 0
14/11/2023
12.44
 6,201 12.62 12.62 12.44 0 0 0
13/11/2023
12.62
 25,710 12.62 12.89 12.62 1,500 0 0.0
10/11/2023
12.71
 34,600 12.53 12.80 12.53 0 0 0
09/11/2023
12.53
 27,218 12.53 12.62 12.53 0 0 0
08/11/2023
12.53
 8,505 12.35 12.53 12.35 0 0 0
07/11/2023
14.23
 37,712 14.14 14.32 14.14 0 0 0
06/11/2023
12.35
 9,420 12.35 12.35 12.26 3,000 0 0.0
03/11/2023
12.35
 13,400 12.26 12.35 12.08 1,700 0 0.0
02/11/2023
12.17
 4,000 11.99 12.26 11.99 0 0 0
01/11/2023
11.99
 9,846 12.17 12.17 11.90 0 0 0
31/10/2023
12.08
 12,201 11.99 12.17 11.99 0 0 0
30/10/2023
12.17
 19,200 12.17 12.17 12.17 0 0 0
27/10/2023
8.41
 1,700 8.50 8.50 8.32 0 0 0
26/10/2023
12.08
 26,800 12.35 12.35 12.08 0 0 0
25/10/2023
12.44
 12,900 12.44 12.53 12.44 0 0 0
24/10/2023
12.35
 6,100 12.44 12.62 12.35 0 0 0
23/10/2023
12.53
 5,203 12.98 12.98 12.44 0 0 0
20/10/2023
12.44
 11,819 12.44 12.44 12.26 0 0 0
19/10/2023
12.80
 19,300 12.53 12.80 12.44 0 0 0
18/10/2023
12.44
 48,645 13.16 13.16 12.35 100 0 0.0
17/10/2023
13.16
 28,910 13.42 13.60 13.16 600 0 0.0
16/10/2023
13.24
 100,790 12.35 13.33 12.35 0 0 0
13/10/2023
12.35
 7,900 12.26 12.35 12.26 0 0 0
12/10/2023
11.81
 14,125 12.44 12.53 11.81 0 0 0
11/10/2023
12.62
 11,110 12.53 12.62 12.26 0 0 0
10/10/2023
12.53
 1,800 12.44 12.53 12.44 0 0 0
09/10/2023
12.44
 10,900 12.44 12.44 12.35 0 0 0
06/10/2023
12.35
 11,334 12.62 12.62 12.35 0 0 0
05/10/2023
12.35
 4,210 12.53 12.53 12.35 100 0 0.0
04/10/2023
12.44
 4,100 12.35 12.53 12.35 600 0 0.0
03/10/2023
12.44
 13,101 12.53 12.53 12.26 0 0 0
02/10/2023
12.53
 5,631 12.71 12.71 12.44 0 0 0
29/09/2023
12.71
 3,000 12.44 12.71 12.44 0 0 0
28/09/2023
12.53
 13,219 12.44 12.53 12.35 0 0 0
27/09/2023
12.44
 6,600 12.44 12.53 12.44 0 0 0
26/09/2023
12.53
 20,700 12.62 12.71 12.53 0 0 0
25/09/2023
12.62
 25,211 12.53 12.71 12.53 0 0 0
22/09/2023
12.71
 33,300 12.98 12.98 12.62 0 0 0
21/09/2023
12.89
 10,015 12.80 12.98 12.80 0 0 0
20/09/2023
12.89
 12,165 12.98 12.98 12.89 0 0 0
19/09/2023
8.41
 1,700 8.50 8.50 8.32 0 0 0
18/09/2023
12.80
 38,210 12.71 13.07 12.71 0 0 0
15/09/2023
8.41
 1,700 8.50 8.50 8.32 0 0 0
14/09/2023
12.80
 31,341 12.98 12.98 12.80 0 0 0
13/09/2023
13.07
 27,015 13.07 13.07 12.89 0 0 0
12/09/2023
12.89
 35,741 12.89 13.16 12.89 4,000 0 0.1
11/09/2023
12.80
 44,726 13.07 13.07 12.80 0 0 0
08/09/2023
13.07
 24,223 12.98 13.16 12.89 0 0 0
07/09/2023
12.89
 25,155 12.89 13.16 12.89 0 0 0
06/09/2023
13.07
 16,100 13.07 13.16 12.89 0 0 0
05/09/2023
13.07
 33,323 12.80 13.07 12.80 0 0 0
04/09/2023
13.07
 10,403 13.60 13.60 12.71 0 0 0
01/09/2023
11.90
 16,500 11.90 11.99 11.81 0 0 0
31/08/2023
12.80
 55,000 12.80 12.89 12.71 0 0 0
30/08/2023
12.89
 18,706 12.71 12.89 12.62 0 0 0
29/08/2023
12.89
 88,000 12.89 12.89 12.71 0 0 0
28/08/2023
12.89
 45,650 12.80 13.07 12.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |