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)
25/08/2023
8.41
 1,700 8.50 8.50 8.32 0 0 0
24/08/2023
12.98
 17,804 12.80 13.16 12.62 0 0 0
23/08/2023
12.71
 4,500 12.98 12.98 12.71 0 0 0
22/08/2023
12.80
 5,701 12.89 12.89 12.62 0 0 0
21/08/2023
12.89
 6,800 12.89 12.89 12.80 3,000 0 0.0
18/08/2023
12.80
 19,522 13.16 13.16 12.53 0 0 0
17/08/2023
13.16
 10,100 13.24 13.24 13.16 0 0 0
16/08/2023
13.24
 50,605 13.33 13.33 12.98 0 0 0
15/08/2023
13.42
 11,094 13.24 13.42 13.24 0 0 0
14/08/2023
13.24
 23,372 13.16 13.42 12.98 0 0 0
11/08/2023
13.16
 28,104 13.24 13.42 13.16 0 0 0
10/08/2023
13.33
 20,641 13.42 13.42 13.24 0 0 0
09/08/2023
13.42
 7,550 13.51 13.51 13.42 0 0 0
08/08/2023
13.42
 43,150 13.60 13.69 13.42 0 0 0
07/08/2023
13.51
 77,510 13.24 13.51 13.16 0 0 0
04/08/2023
13.16
 12,607 13.07 13.16 13.07 0 0 0
03/08/2023
13.33
 18,447 13.33 13.51 12.98 0 0 0
02/08/2023
12.53
 816 12.62 12.62 12.35 0 0 0
01/08/2023
11.90
 17,950 11.90 12.08 11.90 0 0 0
31/07/2023
13.42
 21,401 13.60 13.60 13.42 0 0 0
28/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
28/07/2023
13.51
 36,006 13.51 13.60 13.42 0 0 0
27/07/2023
8.14
 1,700 8.23 8.23 8.05 0 0 0
26/07/2023
13.51
 15,500 13.42 13.51 13.42 0 0 0
25/07/2023
13.51
 18,102 13.51 13.51 13.34 0 0 0
24/07/2023
13.51
 24,602 13.42 13.51 13.42 0 0 0
21/07/2023
13.42
 17,111 13.34 13.42 13.34 0 0 0
20/07/2023
13.42
 33,800 13.34 13.42 13.25 0 0 0
19/07/2023
13.42
 15,500 13.42 13.51 13.25 0 0 0
18/07/2023
13.42
 7,200 13.60 13.60 13.42 0 0 0
17/07/2023
13.60
 86,413 13.34 13.60 13.25 0 0 0
14/07/2023
13.42
 53,994 13.42 13.42 13.25 0 0 0
13/07/2023
13.34
 99,308 13.68 13.68 13.34 0 0 0
12/07/2023
13.77
 14,200 13.77 13.86 13.77 0 0 0
11/07/2023
13.77
 37,712 13.68 13.86 13.68 0 0 0
10/07/2023
11.95
 11,334 12.21 12.21 11.95 0 0 0
07/07/2023
13.51
 25,501 13.51 13.60 13.34 0 0 0
06/07/2023
13.51
 47,208 13.60 13.60 13.51 0 0 0
05/07/2023
13.60
 52,339 13.60 13.68 13.60 0 0 0
04/07/2023
13.68
 32,626 13.60 13.68 13.51 0 0 0
03/07/2023
13.60
 6,603 13.60 13.68 13.60 0 0 0
30/06/2023
8.14
 1,700 8.23 8.23 8.05 0 0 0
29/06/2023
13.68
 23,000 14.03 14.03 13.68 0 0 0
28/06/2023
13.94
 42,614 13.68 13.94 13.51 0 0 0
27/06/2023
13.86
 42,128 13.60 13.86 13.42 0 0 0
26/06/2023: Cổ tức tiền mặt tỉ lệ: 4.85%
26/06/2023
13.60
 52,600 13.60 13.60 13.25 0 0 0
23/06/2023
13.44
 48,807 13.52 13.60 13.44 0 0 0
22/06/2023
13.44
 39,806 13.44 13.60 13.35 0 0 0
21/06/2023
13.27
 34,501 13.35 13.35 13.27 0 0 0
20/06/2023
7.89
 1,700 7.98 7.98 7.81 0 0 0
19/06/2023
13.18
 20,210 13.27 13.60 13.10 0 0 0
16/06/2023
13.27
 10,774 13.27 13.44 13.27 0 0 0
15/06/2023
13.52
 16,203 13.27 13.77 13.27 0 0 0
14/06/2023
13.27
 56,900 13.52 13.60 13.27 0 0 0
13/06/2023
7.89
 1,700 7.98 7.98 7.81 0 0 0
12/06/2023
13.52
 101,032 13.44 13.77 13.44 0 0 0
09/06/2023
13.35
 53,821 13.18 13.35 13.18 0 0 0
08/06/2023
13.18
 95,510 13.18 13.35 13.18 0 0 0
07/06/2023
13.18
 71,411 13.02 13.18 13.02 0 0 0
06/06/2023
13.02
 107,610 12.93 13.18 12.93 0 0 0
05/06/2023
13.10
 34,500 12.93 13.10 12.93 0 0 0
02/06/2023
12.60
 41,700 12.85 12.85 12.60 600 0 0.0
01/06/2023
12.85
 11,208 12.93 12.93 12.76 0 0 0
31/05/2023
12.93
 5,710 12.93 13.02 12.93 0 0 0
30/05/2023
12.93
 5,900 13.02 13.02 12.85 0 0 0
29/05/2023
13.02
 11,000 12.76 13.02 12.76 0 0 0
26/05/2023
12.68
 34,218 12.60 12.85 12.60 0 0 0
25/05/2023
12.60
 5,100 12.85 12.85 12.60 0 0 0
24/05/2023
12.68
 3,020 12.68 12.68 12.68 0 0 0
23/05/2023
12.68
 42,744 12.85 12.85 12.60 0 0 0
22/05/2023
12.85
 10,300 12.85 12.93 12.76 0 0 0
19/05/2023
12.68
 12,703 12.85 12.85 12.60 0 0 0
18/05/2023
12.68
 6,300 12.60 12.68 10.75 0 0 0
17/05/2023
12.60
 3,710 12.68 12.68 12.60 0 0 0
16/05/2023
12.60
 12,500 12.76 12.76 12.60 0 0 0
15/05/2023
12.68
 2,400 12.60 12.93 12.60 0 0 0
12/05/2023
12.76
 9,200 12.60 12.76 12.60 0 0 0
11/05/2023
12.60
 10,300 12.60 12.60 12.51 0 0 0
10/05/2023
12.60
 18,000 12.43 12.60 12.43 0 0 0
09/05/2023
12.51
 22,650 12.34 12.51 12.26 0 0 0
08/05/2023
12.26
 12,440 12.18 12.51 12.18 0 0 0
05/05/2023
12.18
 4,339 12.18 12.26 12.18 0 0 0
04/05/2023
12.26
 11,550 11.84 12.34 11.84 0 0 0
03/05/2023
11.84
 10,100 11.76 11.92 11.76 0 0 0
02/05/2023
11.59
 600 11.51 11.67 11.51 0 0 0
01/05/2023
11.25
 35,450 11.09 11.42 11.09 0 2,300 0.0
28/04/2023
12.09
 4,500 12.34 12.51 12.09 0 0 0
27/04/2023
11.92
 3,200 12.01 12.01 11.84 0 0 0
26/04/2023
12.01
 10,700 12.01 12.18 12.01 0 0 0
25/04/2023
12.09
 12,700 11.92 12.09 11.92 0 0 0
24/04/2023
12.09
 10,100 11.76 12.09 11.67 0 0 0
21/04/2023
12.26
 200 12.34 12.34 12.26 0 0 0
20/04/2023
11.92
 25,807 11.92 12.09 11.59 0 0 0
19/04/2023
12.01
 8,900 12.34 12.34 12.01 0 0 0
18/04/2023
11.92
 711 12.18 12.18 11.84 0 0 0
17/04/2023
11.84
 31,016 12.09 12.09 11.76 0 0 0
14/04/2023
12.09
 26,203 12.43 12.43 12.09 0 0 0
13/04/2023
12.34
 27,433 12.34 12.51 12.34 0 0 0
12/04/2023
12.68
 79,900 12.51 12.68 12.34 0 0 0
11/04/2023
11.59
 13,400 11.51 11.59 11.34 1,700 0 0.0
10/04/2023
11.67
 4,100 11.59 11.76 11.59 600 0 0.0

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