CTCP Nhiệt điện Hải Phòng (hnd)

13.10
0.10
(0.77%)
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
(2024-11-04) 		0 0% 189,017 0 0
12.90
13.40
13.20
2 tháng
(2024-10-03) 		-0.25 -1.85% 425,800 1,900 0.0
12.90
13.70
13.20
3 tháng
(2024-09-04) 		-0.55 -3.97% 594,351 1,900 0.0
12.90
13.84
13.20
6 tháng
(2024-06-05) 		-2.13 -13.88% 3,662,323 -100 -0.0
12.90
15.82
13.20
12 tháng
(2023-12-08) 		0.08 0.63% 5,284,449 8,690 0.1
12.84
15.82
13.20
24 tháng
(2022-12-13) 		1.67 14.49% 10,334,292 -44,510 -0.6
11.10
15.82
13.20
36 tháng
(2021-12-20) 		-2.41 -15.43% 21,263,299 -31,010 -0.2
10.06
16.52
13.20
60 tháng
(2019-12-30) 		3.97 43.03% 84,230,583 -701,400 -10.5
8.89
17.10
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2024
13.10
 11,900 13.70 13.70 13.10 0 0 0
02/12/2024
13.20
 14,400 13.30 13.30 12.90 0 0 0
29/11/2024
13.10
 26,200 13.80 13.80 13 0 0 0
28/11/2024
13
 10,200 13.10 13.10 12.90 0 0 0
27/11/2024
13
 3,100 13 13 13 0 0 0
26/11/2024
13
 9,700 13 13.10 13 0 0 0
25/11/2024
13.10
 19,300 13.10 13.10 12.90 0 0 0
22/11/2024
13
 6,000 13.10 13.10 13 0 0 0
21/11/2024
13
 2,100 12.90 13.10 12.90 0 0 0
20/11/2024
12.90
 12,300 12.90 13.10 12.80 0 0 0
19/11/2024
12.90
 6,500 13.10 13.10 12.90 0 0 0
18/11/2024
13.10
 12,300 13.10 13.10 13 0 0 0
15/11/2024
12.90
 12,000 13 13 12.90 0 0 0
14/11/2024
13
 19,301 13.10 13.10 13 0 0 0
13/11/2024
13.20
 4,300 13.10 13.20 13 0 0 0
12/11/2024
13
 11,300 13.30 13.30 13 0 0 0
11/11/2024
13.30
 1,100 13.30 13.60 13.10 0 0 0
08/11/2024
13.20
 4,400 13.20 13.20 13.10 0 0 0
07/11/2024
13.20
 7,114 13.30 13.30 13.10 0 0 0
06/11/2024
13.40
 2,800 13.20 13.40 13.20 0 0 0
05/11/2024
13.30
 1,802 13.30 13.30 13.20 0 0 0
04/11/2024
13.20
 2,800 13.20 13.20 13.20 0 0 0
01/11/2024
13.10
 4,850 13.10 13.30 13.10 0 0 0
31/10/2024
13.10
 8,413 13.10 13.10 13 0 0 0
30/10/2024
13.20
 9,500 13.10 13.20 13.10 0 0 0
29/10/2024
13.20
 7,300 13.30 13.30 13.20 0 0 0
28/10/2024
13.30
 5,301 13.40 13.40 13.20 0 0 0
25/10/2024
13
 39,800 13.50 13.50 13 0 0 0
24/10/2024
13.50
 3,000 13.30 13.50 13.30 1,900 0 0.0
23/10/2024
13.30
 6,000 13.30 13.40 13.30 0 0 0
22/10/2024
13.40
 22,400 13.40 13.60 13.30 0 0 0
21/10/2024
13.40
 11,522 13.50 13.50 13.40 0 0 0
18/10/2024
13.60
 25,400 13.40 13.60 13.40 0 0 0
17/10/2024
13.50
 24,300 13.50 13.50 13.40 0 0 0
16/10/2024
13.60
 17,400 13.50 13.60 13.50 0 0 0
15/10/2024
13.50
 13,828 13.60 13.70 13.50 0 0 0
14/10/2024: Cổ tức tiền mặt tỉ lệ: 1.5%
14/10/2024
13.70
 1,607 13.60 13.70 13.60 0 0 0
11/10/2024
13.35
 9,600 13.45 13.55 13.35 0 0 0
10/10/2024
13.65
 1,200 13.35 13.65 13.35 0 0 0
09/10/2024
13.65
 200 13.65 13.65 13.65 0 0 0
08/10/2024
13.45
 1,302 13.45 13.45 13.45 0 0 0
07/10/2024
13.35
 8,500 13.65 13.65 13.35 0 0 0
04/10/2024
13.65
 9,060 13.45 13.65 13.35 0 0 0
03/10/2024
13.45
 6,300 13.55 13.55 13.35 0 0 0
02/10/2024
13.35
 2,300 13.65 13.65 13.35 0 0 0
01/10/2024
13.55
 2,887 13.65 13.65 13.45 0 0 0
30/09/2024
13.35
 16,788 13.45 13.45 13.35 0 0 0
27/09/2024
13.55
 1,810 13.55 13.55 13.45 0 0 0
26/09/2024
13.45
 4,206 14.34 14.34 13.35 0 0 0
25/09/2024
13.55
 19,114 13.65 13.65 13.35 0 0 0
24/09/2024
13.55
 6,014 13.45 13.65 13.45 0 0 0
23/09/2024
13.55
 6,903 13.55 13.55 13.45 0 0 0
20/09/2024
13.45
 9,900 13.75 13.75 13.45 0 0 0
19/09/2024
13.65
 1,100 13.75 13.75 13.65 0 0 0
18/09/2024
13.65
 3,114 13.65 13.65 13.65 0 0 0
17/09/2024
13.45
 806 13.35 13.45 13.35 0 0 0
16/09/2024
13.55
 14,103 13.55 13.75 13.55 0 0 0
13/09/2024
13.65
 1,300 13.65 13.65 13.65 0 0 0
12/09/2024
13.55
 5,000 13.55 13.55 13.55 0 0 0
11/09/2024
13.55
 18,010 13.55 13.65 13.55 0 0 0
10/09/2024
13.55
 34,900 13.65 13.65 13.55 0 0 0
09/09/2024
13.75
 1,900 13.84 13.84 13.75 0 0 0
06/09/2024
13.75
 1,240 13.84 13.84 13.75 0 0 0
05/09/2024
13.84
 11,600 13.75 13.84 13.75 0 0 0
04/09/2024
13.75
 5,556 13.55 13.75 13.55 0 0 0
30/08/2024
13.75
 49,900 13.55 13.84 13.55 0 0 0
29/08/2024
13.55
 7,509 13.55 13.65 13.55 0 0 0
28/08/2024
13.55
 8,558 13.55 14.34 13.55 0 0 0
27/08/2024
13.65
 17,117 13.45 13.65 13.45 0 0 0
26/08/2024
13.45
 29,550 13.45 13.65 13.35 0 0 0
23/08/2024
13.45
 16,250 13.45 13.55 13.35 0 0 0
22/08/2024
13.35
 9,500 13.45 13.55 13.25 0 0 0
21/08/2024
13.45
 28,100 13.45 13.45 13.35 0 0 0
20/08/2024
13.45
 7,258 13.45 13.55 13.35 0 0 0
19/08/2024
13.45
 56,100 13.35 13.45 13.15 0 0 0
16/08/2024
13.45
 22,902 13.45 13.45 13.25 0 0 0
15/08/2024
13.35
 12,900 13.35 13.45 13.35 0 0 0
14/08/2024
13.45
 30,500 13.45 13.45 13.25 0 0 0
13/08/2024
13.35
 3,920 13.35 13.45 13.25 0 0 0
12/08/2024
13.35
 19,701 13.65 13.65 13.25 0 0 0
09/08/2024
13.45
 16,100 13.45 13.55 13.45 0 0 0
08/08/2024
13.45
 6,900 13.45 13.45 12.95 0 0 0
07/08/2024
13.45
 6,800 13.55 13.55 13.25 0 0 0
06/08/2024
13.35
 14,125 13.25 13.35 13.25 0 0 0
05/08/2024
13.05
 52,475 13.55 13.55 13.05 0 0 0
02/08/2024
13.55
 23,100 13.65 13.65 13.55 0 0 0
01/08/2024
13.65
 40,216 13.94 13.94 13.45 0 2,000 -0.0
31/07/2024
13.84
 17,800 13.75 13.94 13.75 0 0 0
30/07/2024
13.84
 20,300 13.84 13.94 13.75 0 0 0
29/07/2024
13.84
 3,606 13.84 13.94 13.84 0 0 0
26/07/2024
13.84
 14,100 13.84 13.94 13.75 0 0 0
25/07/2024
13.84
 12,302 13.75 13.84 13.65 0 0 0
24/07/2024
13.84
 21,451 13.84 13.84 13.65 0 0 0
23/07/2024
13.75
 25,514 13.94 14.04 13.75 0 0 0
22/07/2024
13.84
 58,704 14.14 14.14 13.75 0 0 0
19/07/2024
14.14
 33,700 14.24 14.24 14.14 0 0 0
18/07/2024
14.24
 31,118 14.34 14.34 14.14 0 0 0
17/07/2024
14.14
 111,179 14.73 14.73 14.14 0 0 0
16/07/2024
14.54
 33,415 14.73 14.83 14.54 0 0 0
15/07/2024
14.83
 26,300 14.73 14.83 14.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |