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)
14/08/2023
12.81
 23,372 12.73 12.99 12.55 0 0 0
11/08/2023
12.73
 28,104 12.81 12.99 12.73 0 0 0
10/08/2023
12.90
 20,641 12.99 12.99 12.81 0 0 0
09/08/2023
12.99
 7,550 13.07 13.07 12.99 0 0 0
08/08/2023
12.99
 43,150 13.16 13.25 12.99 0 0 0
07/08/2023
13.07
 77,510 12.81 13.07 12.73 0 0 0
04/08/2023
12.73
 12,607 12.64 12.73 12.64 0 0 0
03/08/2023
12.90
 18,447 12.90 13.07 12.55 0 0 0
02/08/2023
12.12
 816 12.21 12.21 11.95 0 0 0
01/08/2023
11.51
 17,950 11.51 11.69 11.51 0 0 0
31/07/2023
12.99
 21,401 13.16 13.16 12.99 0 0 0
28/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2023
13.07
 36,006 13.07 13.16 12.99 0 0 0
27/07/2023
7.88
 1,700 7.96 7.96 7.79 0 0 0
26/07/2023
13.07
 15,500 12.99 13.07 12.99 0 0 0
25/07/2023
13.07
 18,102 13.07 13.07 12.90 0 0 0
24/07/2023
13.07
 24,602 12.99 13.07 12.99 0 0 0
21/07/2023
12.99
 17,111 12.90 12.99 12.90 0 0 0
20/07/2023
12.99
 33,800 12.90 12.99 12.82 0 0 0
19/07/2023
12.99
 15,500 12.99 13.07 12.82 0 0 0
18/07/2023
12.99
 7,200 13.15 13.15 12.99 0 0 0
17/07/2023
13.15
 86,413 12.90 13.15 12.82 0 0 0
14/07/2023
12.99
 53,994 12.99 12.99 12.82 0 0 0
13/07/2023
12.90
 99,308 13.24 13.24 12.90 0 0 0
12/07/2023
13.32
 14,200 13.32 13.40 13.32 0 0 0
11/07/2023
13.32
 37,712 13.24 13.40 13.24 0 0 0
10/07/2023
11.56
 11,334 11.81 11.81 11.56 0 0 0
07/07/2023
13.07
 25,501 13.07 13.15 12.90 0 0 0
06/07/2023
13.07
 47,208 13.15 13.15 13.07 0 0 0
05/07/2023
13.15
 52,339 13.15 13.24 13.15 0 0 0
04/07/2023
13.24
 32,626 13.15 13.24 13.07 0 0 0
03/07/2023
13.15
 6,603 13.15 13.24 13.15 0 0 0
30/06/2023
7.88
 1,700 7.96 7.96 7.79 0 0 0
29/06/2023
13.24
 23,000 13.57 13.57 13.24 0 0 0
28/06/2023
13.49
 42,614 13.24 13.49 13.07 0 0 0
27/06/2023
13.40
 42,128 13.15 13.40 12.99 0 0 0
26/06/2023: Cổ tức tiền mặt tỉ lệ: 4.85%
26/06/2023
13.15
 52,600 13.15 13.15 12.82 0 0 0
23/06/2023
13.00
 48,807 13.08 13.16 13.00 0 0 0
22/06/2023
13.00
 39,806 13.00 13.16 12.92 0 0 0
21/06/2023
12.84
 34,501 12.92 12.92 12.84 0 0 0
20/06/2023
7.64
 1,700 7.72 7.72 7.56 0 0 0
19/06/2023
12.75
 20,210 12.84 13.16 12.67 0 0 0
16/06/2023
12.84
 10,774 12.84 13.00 12.84 0 0 0
15/06/2023
13.08
 16,203 12.84 13.32 12.84 0 0 0
14/06/2023
12.84
 56,900 13.08 13.16 12.84 0 0 0
13/06/2023
7.64
 1,700 7.72 7.72 7.56 0 0 0
12/06/2023
13.08
 101,032 13.00 13.32 13.00 0 0 0
09/06/2023
12.92
 53,821 12.75 12.92 12.75 0 0 0
08/06/2023
12.75
 95,510 12.75 12.92 12.75 0 0 0
07/06/2023
12.75
 71,411 12.59 12.75 12.59 0 0 0
06/06/2023
12.59
 107,610 12.51 12.75 12.51 0 0 0
05/06/2023
12.67
 34,500 12.51 12.67 12.51 0 0 0
02/06/2023
12.19
 41,700 12.43 12.43 12.19 600 0 0.0
01/06/2023
12.43
 11,208 12.51 12.51 12.35 0 0 0
31/05/2023
12.51
 5,710 12.51 12.59 12.51 0 0 0
30/05/2023
12.51
 5,900 12.59 12.59 12.43 0 0 0
29/05/2023
12.59
 11,000 12.35 12.59 12.35 0 0 0
26/05/2023
12.27
 34,218 12.19 12.43 12.19 0 0 0
25/05/2023
12.19
 5,100 12.43 12.43 12.19 0 0 0
24/05/2023
12.27
 3,020 12.27 12.27 12.27 0 0 0
23/05/2023
12.27
 42,744 12.43 12.43 12.19 0 0 0
22/05/2023
12.43
 10,300 12.43 12.51 12.35 0 0 0
19/05/2023
12.27
 12,703 12.43 12.43 12.19 0 0 0
18/05/2023
12.27
 6,300 12.19 12.27 10.40 0 0 0
17/05/2023
12.19
 3,710 12.27 12.27 12.19 0 0 0
16/05/2023
12.19
 12,500 12.35 12.35 12.19 0 0 0
15/05/2023
12.27
 2,400 12.19 12.51 12.19 0 0 0
12/05/2023
12.35
 9,200 12.19 12.35 12.19 0 0 0
11/05/2023
12.19
 10,300 12.19 12.19 12.10 0 0 0
10/05/2023
12.19
 18,000 12.02 12.19 12.02 0 0 0
09/05/2023
12.10
 22,650 11.94 12.10 11.86 0 0 0
08/05/2023
11.86
 12,440 11.78 12.10 11.78 0 0 0
05/05/2023
11.78
 4,339 11.78 11.86 11.78 0 0 0
04/05/2023
11.86
 11,550 11.45 11.94 11.45 0 0 0
28/04/2023
11.70
 4,500 11.94 12.10 11.70 0 0 0
27/04/2023
11.54
 3,200 11.62 11.62 11.45 0 0 0
26/04/2023
11.62
 10,700 11.62 11.78 11.62 0 0 0
25/04/2023
11.70
 12,700 11.54 11.70 11.54 0 0 0
24/04/2023
11.70
 10,100 11.37 11.70 11.29 0 0 0
21/04/2023
11.86
 200 11.94 11.94 11.86 0 0 0
20/04/2023
11.54
 25,807 11.54 11.70 11.21 0 0 0
19/04/2023
11.62
 8,900 11.94 11.94 11.62 0 0 0
18/04/2023
11.54
 711 11.78 11.78 11.45 0 0 0
17/04/2023
11.45
 31,016 11.70 11.70 11.37 0 0 0
14/04/2023
11.70
 26,203 12.02 12.02 11.70 0 0 0
13/04/2023
11.94
 27,433 11.94 12.10 11.94 0 0 0
12/04/2023
12.27
 79,900 12.10 12.27 11.94 0 0 0
11/04/2023
11.21
 13,400 11.13 11.21 10.97 1,700 0 0.0
10/04/2023
11.29
 4,100 11.21 11.37 11.21 600 0 0.0
07/04/2023
12.84
 32,626 12.75 12.84 12.67 0 0 0
06/04/2023
11.86
 10,403 12.35 12.35 11.54 0 0 0
05/04/2023
11.86
 11,550 11.45 11.94 11.45 0 0 0
04/04/2023
11.45
 10,100 11.45 11.45 11.45 0 0 0
03/04/2023
11.45
 10,100 11.37 11.54 11.37 0 0 0
31/03/2023
11.21
 6,300 11.21 11.37 11.21 0 0 0
30/03/2023
11.37
 2,000 11.29 11.37 11.29 0 0 0
29/03/2023
11.37
 5,700 11.29 11.37 11.29 400 0 0.0
28/03/2023
11.29
 2,500 11.37 11.37 11.29 0 0 0
27/03/2023
11.37
 20,500 11.45 11.45 11.37 0 0 0
24/03/2023
11.13
 8,448 11.29 11.29 11.13 0 0 0
23/03/2023
11.13
 1,702 11.37 11.37 11.13 0 0 0

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