CTCP Cấp nước Hải Phòng (hpw)

22.50
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
(2026-09-08) 		-0.70 -2.89% 5,000 -100 0.0
22.50
24.20
22.50
2 tháng
(2026-08-10) 		-0.50 -2.08% 10,700 -900 0.0
22.50
24.20
22.50
3 tháng
(2026-07-10) 		1.10 4.91% 18,600 -900 0.0
22.40
25.60
22.50
6 tháng
(2026-04-13) 		0 0% 39,300 -900 0.0
20.80
25.60
22.50
12 tháng
(2025-10-13) 		4.60 24.34% 205,000 -1,400 0.0
18.20
27
22.50
24 tháng
(2024-10-18) 		5.76 32.44% 640,203 17,200 0.4
15.35
27
22.50
36 tháng
(2023-10-24) 		9.14 63.62% 951,100 31,300 0.6
11.75
27
22.50
60 tháng
(2021-11-03) 		10.15 76% 1,361,435 95,900 1.7
11.17
27
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
12.65
 100 12.65 12.65 12.65 0 0 0
11/08/2023
12.65
 100 12.65 12.65 12.65 0 0 0
10/08/2023
14.04
 100 14.04 14.04 14.04 0 0 0
09/08/2023
14.12
 500 12.49 14.12 12.49 0 400 0.0
08/08/2023
12.49
 0 12.49 12.49 12.49 0 0 0
07/08/2023
12.49
 100 12.49 12.49 12.49 0 0 0
04/08/2023
12.24
 100 12.24 12.24 12.24 0 100 0.0
03/08/2023
12.98
 100 12.98 12.98 12.98 0 0 0
02/08/2023
13.06
 100 13.06 13.06 13.06 0 100 0.0
01/08/2023
13.87
 0 13.87 13.87 13.87 0 0 0
31/07/2023
11.91
 100 11.91 11.91 11.91 0 100 0.0
28/07/2023
13.30
 0 13.30 13.30 13.30 0 0 0
27/07/2023
19.59
 200 19.59 19.59 19.59 0 0 0
26/07/2023
13.47
 500 12.57 13.47 12.57 0 0 0
25/07/2023
12.65
 0 12.65 12.65 12.65 0 0 0
24/07/2023
13.79
 0 12.65 12.65 12.65 0 0 0
21/07/2023
13.79
 200 11.51 13.79 11.51 0 100 0.0
20/07/2023
13.14
 0 13.14 13.14 13.14 0 0 0
19/07/2023
13.14
 0 13.14 13.14 13.14 0 0 0
18/07/2023
13.87
 200 12.32 13.87 12.32 0 100 0.0
17/07/2023
13.71
 0 13.71 13.71 13.71 0 0 0
14/07/2023
13.71
 0 13.71 13.71 13.71 0 0 0
13/07/2023
13.71
 1,000 13.71 13.71 13.71 0 0 0
12/07/2023
13.87
 0 13.87 13.87 13.87 0 0 0
11/07/2023
13.87
 0 13.87 13.87 13.87 0 0 0
10/07/2023
12.89
 0 12.89 12.89 12.89 0 0 0
07/07/2023
14.04
 0 14.04 14.04 14.04 0 0 0
06/07/2023
14.04
 0 14.04 14.04 14.04 0 0 0
05/07/2023
13.87
 1,300 14.77 14.77 13.87 200 100 0.0
04/07/2023
13.71
 0 13.71 13.71 13.71 0 0 0
03/07/2023
13.71
 0 13.71 13.71 13.71 0 0 0
30/06/2023
19.59
 200 19.59 19.59 19.59 0 0 0
29/06/2023
13.87
 0 13.87 13.87 13.87 0 0 0
28/06/2023
13.87
 0 13.87 13.87 13.87 0 0 0
27/06/2023
13.87
 2,000 13.87 13.87 13.87 1,500 0 0.0
26/06/2023
14.12
 5,000 13.47 14.12 13.47 1,400 0 0.0
23/06/2023
14.04
 1,800 14.69 14.69 14.04 1,600 0 0.0
22/06/2023
14.28
 0 14.28 14.28 14.28 0 0 0
21/06/2023
14.28
 0 14.28 14.28 14.28 0 0 0
20/06/2023
19.59
 200 19.59 19.59 19.59 0 0 0
19/06/2023
14.28
 0 14.28 14.28 14.28 0 0 0
16/06/2023
14.28
 0 14.28 14.28 14.28 0 0 0
15/06/2023
14.28
 1,900 14.28 14.28 14.28 0 0 0
14/06/2023
14.77
 300 15.02 15.02 14.77 200 200 0
13/06/2023
19.59
 200 19.59 19.59 19.59 0 0 0
12/06/2023
14.69
 800 13.30 14.69 13.30 0 100 0.0
09/06/2023
14.44
 1,200 13.30 15.26 13.30 900 100 0.0
08/06/2023
14.36
 1,100 14.69 14.69 14.36 1,000 0 0.0
07/06/2023
14.04
 700 14.04 14.04 14.04 0 0 0
06/06/2023
13.30
 100 13.30 13.30 13.30 0 100 0.0
05/06/2023
14.12
 7,200 14.12 14.20 14.04 3,000 0 0.1
02/06/2023
13.47
 0 13.47 13.47 13.47 0 0 0
01/06/2023
13.47
 0 13.47 13.47 13.47 0 0 0
31/05/2023
13.47
 100 13.47 13.47 12.08 0 100 0.0
30/05/2023
14.20
 600 13.22 14.69 13.22 300 100 0.0
29/05/2023
14.44
 300 15.02 15.02 11.75 200 0 0.0
26/05/2023
13.87
 3,700 13.22 13.87 13.22 0 100 0.0
25/05/2023
14.69
 3,300 15.26 15.26 14.69 3,200 0 0.1
24/05/2023
14.69
 200 13.22 14.69 13.22 0 100 0.0
23/05/2023
14.20
 3,300 13.22 15.26 13.22 2,000 100 0.0
22/05/2023
14.44
 1,200 14.53 14.53 14.44 1,100 0 0.0
19/05/2023
14.61
 200 13.14 14.61 13.14 0 100 0.0
18/05/2023
14.53
 800 14.61 14.61 14.44 700 0 0.0
17/05/2023
14.28
 700 13.14 14.69 13.14 500 100 0.0
16/05/2023
13.87
 7,600 13.14 14.69 13.14 300 100 0.0
15/05/2023
13.87
 1,000 13.14 15.26 13.14 600 100 0.0
12/05/2023
14.28
 1,200 13.14 14.85 13.14 400 100 0.0
11/05/2023: Cổ tức tiền mặt tỉ lệ: 8.5%
11/05/2023
14.28
 1,400 15.18 15.18 14.12 1,200 0 0.0
10/05/2023
13.26
 0 13.26 13.26 13.26 0 0 0
09/05/2023
13.26
 2,300 12.49 13.42 12.49 1,000 100 0.0
08/05/2023
13.49
 700 14.50 14.50 13.49 600 0 0.0
05/05/2023
13.03
 0 13.03 13.03 13.03 0 0 0
04/05/2023
12.56
 1,700 12.41 14.50 12.41 400 100 0.0
28/04/2023
13.42
 1,800 12.41 14.50 12.41 1,500 100 0.0
27/04/2023
13.18
 3,200 13.80 13.80 13.03 1,900 0 0.0
26/04/2023
13.03
 600 13.88 13.88 13.03 400 0 0.0
25/04/2023
12.41
 0 12.41 12.41 12.41 0 0 0
24/04/2023
12.41
 100 12.41 12.41 12.41 0 100 0.0
21/04/2023
13.73
 100 13.73 13.73 13.73 0 0 0
20/04/2023
12.41
 0 12.41 12.41 12.41 0 0 0
19/04/2023
12.41
 100 12.41 12.41 12.41 0 100 0.0
18/04/2023
13.34
 1,900 12.41 13.57 12.41 1,000 100 0.0
17/04/2023
13.49
 300 12.41 13.49 12.41 0 100 0.0
14/04/2023
13.88
 300 12.41 13.88 12.41 0 100 0.0
13/04/2023
13.49
 300 12.41 13.49 12.41 0 100 0.0
12/04/2023
13.96
 2,300 12.41 13.96 12.41 0 100 0.0
11/04/2023
12.41
 0 12.41 12.41 12.41 0 0 0
10/04/2023
12.25
 0 12.25 12.25 12.25 0 0 0
07/04/2023
13.03
 0 13.03 13.03 13.03 0 0 0
06/04/2023
13.96
 200 12.41 13.96 12.41 0 100 0.0
05/04/2023
12.56
 1,700 12.41 14.50 12.41 400 100 0.0
04/04/2023
13.96
 300 12.41 13.96 12.41 0 100 0.0
03/04/2023
13.88
 100 13.88 13.88 13.88 0 0 0
31/03/2023
11.71
 100 11.71 11.71 11.71 0 100 0.0
30/03/2023
12.18
 200 12.10 12.18 12.10 0 100 0.0
29/03/2023
14.11
 100 14.11 14.11 14.11 0 0 0
28/03/2023
13.88
 100 13.88 13.88 13.88 0 0 0
27/03/2023
12.64
 200 13.57 13.57 12.64 100 0 0.0
24/03/2023
12.02
 100 12.02 12.02 12.02 0 100 0.0
23/03/2023
12.18
 300 13.65 13.65 12.18 0 0 0

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