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)
04/01/2024
12.38
 14,222 12.56 12.56 12.38 0 0 0
03/01/2024
12.47
 13,700 12.47 12.56 12.47 0 0 0
02/01/2024
12.38
 12,800 12.47 12.56 12.38 0 0 0
29/12/2023
12.47
 9,622 12.56 12.56 12.38 0 0 0
28/12/2023
12.56
 3,014 12.47 12.56 12.47 0 0 0
27/12/2023
12.38
 9,200 12.38 12.47 12.38 0 0 0
26/12/2023
12.38
 5,200 12.47 12.47 12.30 0 0 0
25/12/2023: Cổ tức tiền mặt tỉ lệ: 4%
25/12/2023
12.30
 7,800 12.38 12.47 12.30 0 0 0
22/12/2023
12.21
 4,900 12.12 12.29 12.12 0 0 0
21/12/2023
12.29
 5,400 12.12 12.29 12.12 0 0 0
20/12/2023
12.21
 4,300 12.03 12.21 11.95 0 0 0
19/12/2023
12.03
 22,109 12.12 12.12 12.03 0 0 0
18/12/2023
12.03
 37,539 12.38 12.38 11.95 0 0 0
15/12/2023
12.38
 1,810 12.38 12.47 12.38 0 10 0.0
14/12/2023
12.38
 835 12.38 12.38 12.38 0 0 0
13/12/2023
8.14
 1,700 8.22 8.22 8.05 0 0 0
12/12/2023
12.21
 4,918 12.21 12.29 12.21 0 0 0
11/12/2023
12.21
 8,507 12.29 12.29 12.12 0 0 0
08/12/2023
12.29
 11,606 12.29 12.38 12.29 0 0 0
07/12/2023
12.29
 8,358 12.29 12.38 12.12 0 0 0
06/12/2023
12.29
 7,700 12.29 12.38 12.29 0 0 0
05/12/2023
12.29
 21,100 12.21 12.29 12.21 0 0 0
04/12/2023
12.21
 16,100 12.21 12.21 12.12 0 0 0
01/12/2023
11.60
 12,409 11.60 11.60 11.51 0 0 0
30/11/2023
12.12
 29,101 12.12 12.12 12.03 0 0 0
29/11/2023
12.21
 10,804 12.12 12.21 12.03 0 0 0
28/11/2023
12.12
 56,800 12.03 12.12 12.03 0 0 0
27/11/2023
12.03
 8,100 11.86 12.12 11.86 0 0 0
24/11/2023
12.03
 11,530 11.95 12.03 11.95 0 0 0
23/11/2023
12.03
 3,701 11.95 12.12 11.77 100 0 0.0
22/11/2023
12.03
 1,935 12.12 12.12 12.03 0 0 0
21/11/2023
12.03
 6,616 12.12 12.29 12.03 0 0 0
20/11/2023
12.03
 7,200 12.12 12.12 12.03 0 0 0
17/11/2023
12.03
 15,500 12.29 12.29 12.03 0 0 0
16/11/2023
12.21
 57,450 12.38 12.38 12.21 0 0 0
15/11/2023
12.29
 9,600 12.73 12.73 12.03 0 0 0
14/11/2023
12.03
 6,201 12.21 12.21 12.03 0 0 0
13/11/2023
12.21
 25,710 12.21 12.47 12.21 1,500 0 0.0
10/11/2023
12.29
 34,600 12.12 12.38 12.12 0 0 0
09/11/2023
12.12
 27,218 12.12 12.21 12.12 0 0 0
08/11/2023
12.12
 8,505 11.95 12.12 11.95 0 0 0
07/11/2023
13.77
 37,712 13.68 13.85 13.68 0 0 0
06/11/2023
11.95
 9,420 11.95 11.95 11.86 3,000 0 0.0
03/11/2023
11.95
 13,400 11.86 11.95 11.69 1,700 0 0.0
02/11/2023
11.77
 4,000 11.60 11.86 11.60 0 0 0
01/11/2023
11.60
 9,846 11.77 11.77 11.51 0 0 0
31/10/2023
11.69
 12,201 11.60 11.77 11.60 0 0 0
30/10/2023
11.77
 19,200 11.77 11.77 11.77 0 0 0
27/10/2023
8.14
 1,700 8.22 8.22 8.05 0 0 0
26/10/2023
11.69
 26,800 11.95 11.95 11.69 0 0 0
25/10/2023
12.03
 12,900 12.03 12.12 12.03 0 0 0
24/10/2023
11.95
 6,100 12.03 12.21 11.95 0 0 0
23/10/2023
12.12
 5,203 12.55 12.55 12.03 0 0 0
20/10/2023
12.03
 11,819 12.03 12.03 11.86 0 0 0
19/10/2023
12.38
 19,300 12.12 12.38 12.03 0 0 0
18/10/2023
12.03
 48,645 12.73 12.73 11.95 100 0 0.0
17/10/2023
12.73
 28,910 12.99 13.16 12.73 600 0 0.0
16/10/2023
12.81
 100,790 11.95 12.90 11.95 0 0 0
13/10/2023
11.95
 7,900 11.86 11.95 11.86 0 0 0
12/10/2023
11.43
 14,125 12.03 12.12 11.43 0 0 0
11/10/2023
12.21
 11,110 12.12 12.21 11.86 0 0 0
10/10/2023
12.12
 1,800 12.03 12.12 12.03 0 0 0
09/10/2023
12.03
 10,900 12.03 12.03 11.95 0 0 0
06/10/2023
11.95
 11,334 12.21 12.21 11.95 0 0 0
05/10/2023
11.95
 4,210 12.12 12.12 11.95 100 0 0.0
04/10/2023
12.03
 4,100 11.95 12.12 11.95 600 0 0.0
03/10/2023
12.03
 13,101 12.12 12.12 11.86 0 0 0
02/10/2023
12.12
 5,631 12.29 12.29 12.03 0 0 0
29/09/2023
12.29
 3,000 12.03 12.29 12.03 0 0 0
28/09/2023
12.12
 13,219 12.03 12.12 11.95 0 0 0
27/09/2023
12.03
 6,600 12.03 12.12 12.03 0 0 0
26/09/2023
12.12
 20,700 12.21 12.29 12.12 0 0 0
25/09/2023
12.21
 25,211 12.12 12.29 12.12 0 0 0
22/09/2023
12.29
 33,300 12.55 12.55 12.21 0 0 0
21/09/2023
12.47
 10,015 12.38 12.55 12.38 0 0 0
20/09/2023
12.47
 12,165 12.55 12.55 12.47 0 0 0
19/09/2023
8.14
 1,700 8.22 8.22 8.05 0 0 0
18/09/2023
12.38
 38,210 12.29 12.64 12.29 0 0 0
15/09/2023
8.14
 1,700 8.22 8.22 8.05 0 0 0
14/09/2023
12.38
 31,341 12.55 12.55 12.38 0 0 0
13/09/2023
12.64
 27,015 12.64 12.64 12.47 0 0 0
12/09/2023
12.47
 35,741 12.47 12.73 12.47 4,000 0 0.1
11/09/2023
12.38
 44,726 12.64 12.64 12.38 0 0 0
08/09/2023
12.64
 24,223 12.55 12.73 12.47 0 0 0
07/09/2023
12.47
 25,155 12.47 12.73 12.47 0 0 0
06/09/2023
12.64
 16,100 12.64 12.73 12.47 0 0 0
05/09/2023
12.64
 33,323 12.38 12.64 12.38 0 0 0
31/08/2023
12.38
 55,000 12.38 12.47 12.29 0 0 0
30/08/2023
12.47
 18,706 12.29 12.47 12.21 0 0 0
29/08/2023
12.47
 88,000 12.47 12.47 12.29 0 0 0
28/08/2023
12.47
 45,650 12.38 12.64 12.29 0 0 0
25/08/2023
8.14
 1,700 8.22 8.22 8.05 0 0 0
24/08/2023
12.55
 17,804 12.38 12.73 12.21 0 0 0
23/08/2023
12.29
 4,500 12.55 12.55 12.29 0 0 0
22/08/2023
12.38
 5,701 12.47 12.47 12.21 0 0 0
21/08/2023
12.47
 6,800 12.47 12.47 12.38 3,000 0 0.0
18/08/2023
12.38
 19,522 12.73 12.73 12.12 0 0 0
17/08/2023
12.73
 10,100 12.81 12.81 12.73 0 0 0
16/08/2023
12.81
 50,605 12.90 12.90 12.55 0 0 0
15/08/2023
12.99
 11,094 12.81 12.99 12.81 0 0 0

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