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
(2024-08-20) 		0.20 1.47% 271,900 0 0
13.50
14
13.80
2 tháng
(2024-07-22) 		-0.20 -1.43% 750,900 -2,000 -0.0
13.20
14
13.80
3 tháng
(2024-06-21) 		-1.50 -9.80% 2,915,100 -2,000 -0.0
13.20
16
13.80
6 tháng
(2024-03-25) 		-0.30 -2.13% 4,013,000 3,700 0.1
13.20
16
13.80
12 tháng
(2023-09-25) 		0.63 4.77% 5,665,800 14,490 0.2
12.33
16
13.80
24 tháng
(2022-09-30) 		0.04 0.27% 10,973,679 -58,510 -0.8
10.17
16
13.80
36 tháng
(2021-10-05) 		-1.73 -11.16% 25,746,904 -2,920 0.3
10.17
16.79
13.80
60 tháng
(2019-10-16) 		3.60 35.31% 86,051,281 -654,300 -9.8
8.99
17.29
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
14.53
 58,733 14.53 14.53 14.20 100 0 0.0
06/07/2021
14.53
 49,800 14.70 14.70 14.53 0 0 0
05/07/2021
14.70
 85,700 14.95 15.20 14.70 0 0 0
02/07/2021
14.95
 53,600 15.12 15.12 14.86 200 0 0.0
01/07/2021
15.12
 85,800 14.95 15.12 14.95 0 0 0
30/06/2021
14.95
 45,600 15.03 15.03 14.95 1,000 0 0.0
29/06/2021
15.03
 61,628 15.03 15.12 14.86 0 0 0
28/06/2021
15.03
 45,711 15.12 15.12 14.95 0 0 0
25/06/2021: Cổ tức tiền mặt tỉ lệ: 7%
25/06/2021
15.12
 67,300 15.12 15.20 14.95 0 0 0
24/06/2021
15.12
 136,000 15.20 15.28 14.95 0 100 -0.0
23/06/2021
15.20
 53,700 15.44 15.52 15.03 1,700 0 0.0
22/06/2021
15.44
 111,000 15.52 15.68 15.44 0 0 0
21/06/2021
15.52
 287,851 15.20 15.68 15.20 0 0 0
18/06/2021
15.20
 115,300 15.12 15.20 15.03 0 0 0
17/06/2021
15.12
 52,000 15.12 15.20 14.87 100 0 0.0
16/06/2021
15.12
 65,670 15.12 15.28 14.95 100 0 0.0
15/06/2021
15.12
 197,151 14.55 15.36 14.47 0 1,700 -0.0
14/06/2021
14.55
 71,900 14.39 14.55 14.39 0 0 0
11/06/2021
14.39
 57,630 14.31 14.47 14.39 0 0 0
10/06/2021
14.31
 86,700 14.47 14.47 14.07 0 0 0
09/06/2021
14.47
 60,300 14.23 14.47 14.31 0 0 0
08/06/2021
14.23
 105,328 14.31 14.63 14.23 0 0 0
07/06/2021
14.31
 90,800 14.39 14.71 14.07 800 0 0.0
04/06/2021
14.39
 60,900 14.39 14.47 14.23 6,700 0 0.1
03/06/2021
14.39
 58,010 14.07 14.39 14.07 0 0 0
02/06/2021
14.07
 42,300 13.91 14.15 13.75 0 0 0
01/06/2021
13.91
 84,320 14.15 14.15 13.67 0 0 0
31/05/2021
14.15
 57,514 14.23 14.31 14.07 0 0 0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 7.25%
28/05/2021
14.23
 61,100 14.05 14.47 14.15 200 0 0.0
27/05/2021
14.05
 110,830 14.28 14.28 14.05 0 0 0
26/05/2021
14.28
 66,419 14.28 14.28 12.12 0 1,000 -0.0
25/05/2021
14.28
 67,500 14.05 14.28 14.13 0 0 0
24/05/2021
14.05
 61,700 14.05 14.20 13.97 0 0 0
21/05/2021
14.05
 61,900 14.05 14.05 13.90 300 20,000 -0.4
20/05/2021
14.05
 58,300 14.13 14.13 13.97 500 0 0.0
19/05/2021
14.13
 196,600 14.05 14.28 13.82 0 0 0
18/05/2021
14.05
 54,900 13.90 14.05 13.90 0 1,000 -0.0
17/05/2021
13.90
 63,000 14.05 14.05 13.82 0 0 0
14/05/2021
14.05
 64,504 14.05 14.20 14.05 0 0 0
13/05/2021
14.05
 32,900 14.13 14.13 13.90 0 0 0
12/05/2021
14.13
 93,000 14.13 14.13 13.90 0 0 0
11/05/2021
14.13
 75,228 14.20 14.20 13.97 400 0 0.0
10/05/2021
14.20
 79,500 14.28 14.36 14.20 300 0 0.0
07/05/2021
14.28
 35,600 14.51 14.59 14.28 100 0 0.0
06/05/2021
14.51
 40,605 14.44 14.67 14.44 0 0 0
05/05/2021
14.44
 71,000 14.51 14.51 14.13 0 0 0
04/05/2021
14.51
 32,775 14.59 14.67 14.28 0 0 0
29/04/2021
14.59
 56,161 14.51 14.67 14.44 100 0 0.0
28/04/2021
14.51
 35,700 14.51 14.51 14.36 0 0 0
27/04/2021
14.51
 25,000 14.59 14.59 14.44 0 0 0
26/04/2021
14.59
 54,506 14.36 14.67 14.36 0 0 0
23/04/2021
14.36
 110,800 14.44 14.51 14.20 1,500 0 0.0
22/04/2021
14.44
 119,047 14.82 14.98 14.44 500 7,500 -0.1
20/04/2021
14.82
 133,000 15.05 15.44 14.74 0 0 0
19/04/2021
15.05
 158,939 15.21 15.29 14.67 1,100 0 0.0
16/04/2021
15.21
 135,702 15.36 15.44 15.05 1,000 200 0.0
15/04/2021
15.36
 345,500 15.75 16.21 15.29 300 20,900 0
14/04/2021
15.75
 689,202 16.67 16.67 15.29 1,000 0 0.0
13/04/2021
16.67
 148,918 16.60 17.76 16.52 0 0 0
12/04/2021
16.60
 175,350 16.91 16.98 16.44 0 0 0
09/04/2021
16.91
 124,300 17.14 17.14 16.75 0 0 0
08/04/2021
17.14
 177,512 17.29 17.60 16.98 0 0 0
07/04/2021
17.29
 598,060 16.67 17.76 16.52 0 0 0
06/04/2021
16.67
 458,568 16.06 16.83 15.83 0 0 0
05/04/2021
16.06
 132,000 15.98 16.21 15.83 14,300 0 0.3
02/04/2021
15.98
 126,452 15.75 16.06 15.67 7,500 0 0.2
01/04/2021
15.75
 85,546 15.75 15.83 15.59 0 0 0
31/03/2021
15.75
 34,800 15.75 15.75 15.59 2,200 0 0.0
30/03/2021
15.75
 86,709 15.59 15.83 15.59 0 0 0
29/03/2021
15.59
 80,900 15.59 15.59 15.52 0 0 0
26/03/2021
15.59
 232,901 15.67 15.67 15.36 0 6,000 -0.1
25/03/2021
15.67
 45,197 15.59 15.75 15.44 0 0 0
24/03/2021
15.59
 192,890 15.75 15.83 15.44 0 0 0
23/03/2021
15.75
 179,600 15.59 15.75 15.59 0 0 0
22/03/2021
15.59
 77,101 15.67 15.75 13.43 100 0 0.0
19/03/2021
15.67
 106,400 15.90 15.90 15.59 500 0 0.0
18/03/2021
15.90
 73,412 15.90 15.98 15.67 0 0 0
17/03/2021: Cổ tức tiền mặt tỉ lệ: 7.5%
17/03/2021
15.90
 57,600 15.63 16.21 15.75 0 0 0
16/03/2021
15.63
 178,925 15.56 15.71 15.41 0 2,600 -0.1
15/03/2021
15.56
 176,900 15.56 15.63 15.41 5,000 0 0.1
12/03/2021
15.56
 91,400 15.41 15.63 15.41 0 10,900 -0.2
11/03/2021
15.41
 187,600 15.78 15.78 15.33 0 0 0
10/03/2021
15.78
 97,500 15.63 15.93 15.63 0 0 0
09/03/2021
15.63
 149,117 15.78 15.78 15.56 0 0 0
08/03/2021
15.78
 171,900 15.78 16.15 15.63 0 0 0
05/03/2021
15.78
 173,852 15.48 15.86 15.33 0 0 0
04/03/2021
15.48
 113,803 15.71 15.86 15.26 0 0 0
03/03/2021
15.71
 127,281 15.86 16.00 15.56 0 0 0
02/03/2021
15.86
 169,535 15.93 16.15 15.78 0 6,200 -0.1
01/03/2021
15.93
 113,859 15.48 15.93 15.48 0 0 0
26/02/2021
15.48
 71,310 15.56 15.63 15.26 0 0 0
25/02/2021
15.56
 120,414 15.41 15.71 15.26 0 0 0
24/02/2021
15.41
 113,883 15.26 15.56 15.26 0 0 0
23/02/2021
15.26
 237,400 15.19 15.48 15.11 0 0 0
22/02/2021
15.19
 123,200 15.11 15.26 15.04 10,600 500 0.2
19/02/2021
15.11
 276,100 15.26 15.26 14.89 0 0 0
18/02/2021
15.26
 131,600 14.96 15.33 14.81 0 200 -0.0
17/02/2021
14.96
 128,651 14.81 15.11 14.74 0 0 0
09/02/2021
14.81
 108,600 14.59 14.89 14.52 0 0 0
08/02/2021
14.59
 300,400 14.66 14.89 14.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |