CTCP Điện cơ Hải Phòng (dhp)

11.10
-0.40
(-3.48%)
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
(2025-12-29) 		0 0% 7,400 0 0
11.10
11.60
11.10
2 tháng
(2025-12-01) 		0 0% 14,800 0 0
11.10
11.98
11.10
3 tháng
(2025-10-30) 		0.29 2.56% 28,100 0 0
11.10
11.98
11.10
6 tháng
(2025-08-01) 		0.48 4.35% 82,500 -12,200 -0.1
10.92
11.98
11.10
12 tháng
(2025-02-03) 		0.85 7.95% 261,939 -11,900 -0.1
10.38
11.98
11.10
24 tháng
(2024-02-15) 		2.07 21.96% 616,230 -5,500 -0.0
8.84
11.98
11.10
36 tháng
(2023-02-13) 		3.05 36.12% 1,558,319 -4,100 -0.0
7.44
11.98
11.10
60 tháng
(2021-02-23) 		4.98 76.47% 4,050,335 -3,100 -0.0
6.52
11.98
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
8.59
 0 8.59 8.59 8.59 0 0 0
21/01/2022
8.59
 1,300 8.73 8.73 8.59 0 0 0
20/01/2022
8.73
 0 8.73 8.73 8.73 0 0 0
19/01/2022
8.73
 0 8.73 8.73 8.73 0 0 0
18/01/2022
8.73
 0 8.73 8.73 8.73 0 0 0
17/01/2022
8.73
 900 8.81 9.31 8.73 0 0 0
14/01/2022
8.81
 3,500 8.73 8.81 8.73 0 0 0
13/01/2022
8.73
 1,400 9.02 9.02 8.73 0 0 0
12/01/2022
9.02
 1,900 9.09 9.09 9.02 0 0 0
11/01/2022
9.09
 5,400 9.09 9.16 9.09 0 0 0
10/01/2022
9.09
 3,300 9.38 9.38 9.09 0 0 0
07/01/2022
9.38
 1,010 9.38 9.38 8.95 0 0 0
06/01/2022
9.38
 0 9.38 9.38 9.38 0 0 0
05/01/2022: Cổ tức tiền mặt tỉ lệ: 5%
05/01/2022
9.38
 900 9.38 9.38 9.31 0 0 0
04/01/2022
9.38
 9,042 9.31 9.65 9.31 0 0 0
31/12/2021
9.31
 4,300 9.24 9.31 9.24 0 0 0
30/12/2021
9.24
 1,400 9.24 9.31 9.24 0 0 0
29/12/2021
9.24
 1,000 9.10 9.65 9.17 0 0 0
28/12/2021
9.10
 6,000 9.03 9.17 9.10 0 1,000 -0.0
27/12/2021
9.03
 5,300 8.96 9.24 8.96 0 0 0
24/12/2021
8.96
 4,000 9.10 9.10 8.96 0 0 0
23/12/2021
9.10
 8,742 8.96 9.10 8.96 0 0 0
22/12/2021
8.96
 2,000 9.10 9.10 8.96 0 0 0
21/12/2021
9.10
 3,100 8.96 9.10 8.96 1,000 0 0.0
20/12/2021
8.96
 7,300 8.96 9.03 8.96 0 0 0
17/12/2021
8.96
 5,400 8.90 8.96 8.69 400 0 0.0
16/12/2021
8.90
 3,600 8.76 8.96 8.83 300 0 0.0
15/12/2021
8.76
 0 8.76 8.76 8.76 0 0 0
14/12/2021
8.76
 1,300 8.69 8.76 8.76 0 0 0
13/12/2021
8.69
 1,600 8.69 8.69 8.69 0 0 0
10/12/2021
8.69
 2,400 8.90 8.90 8.62 0 0 0
09/12/2021
8.90
 1,300 8.69 8.90 8.69 0 0 0
08/12/2021
8.69
 6,100 8.83 8.90 8.48 0 0 0
07/12/2021
8.83
 3,500 8.55 8.83 8.34 0 0 0
06/12/2021
8.55
 1,000 8.96 8.96 8.55 0 0 0
03/12/2021
8.96
 3,200 9.03 9.03 8.69 0 0 0
02/12/2021
9.03
 1,542 8.96 9.31 8.96 800 0 0.0
01/12/2021
8.96
 7,200 8.96 8.96 8.83 0 1,000 -0.0
30/11/2021
8.96
 4,300 8.90 8.96 8.69 0 0 0
29/11/2021
8.90
 22,900 8.90 8.90 8.28 0 1,000 -0.0
26/11/2021
8.90
 6,400 8.83 8.90 8.69 0 0 0
25/11/2021
8.83
 300 8.83 8.83 8.83 0 0 0
24/11/2021
8.83
 600 8.83 8.96 8.83 0 100 -0.0
23/11/2021
8.83
 400 8.83 8.96 8.83 0 0 0
22/11/2021
8.83
 17,800 8.83 9.10 8.83 0 0 0
19/11/2021
8.83
 13,600 8.83 8.96 8.83 0 0 0
18/11/2021
8.83
 23,600 8.83 8.83 8.83 0 0 0
17/11/2021
8.83
 1,200 8.96 8.96 8.83 0 0 0
16/11/2021
8.96
 11,200 8.83 8.96 8.83 0 0 0
15/11/2021
8.83
 3,100 8.90 8.96 8.83 2,000 0 0.0
12/11/2021
8.90
 1,500 8.69 8.90 8.55 0 0 0
11/11/2021
8.69
 11,800 8.69 8.69 8.55 0 0 0
10/11/2021
8.69
 4,200 8.69 8.69 8.55 0 0 0
09/11/2021
8.69
 2,600 8.55 8.69 8.62 0 0 0
08/11/2021
8.55
 4,600 8.48 8.55 8.41 0 0 0
05/11/2021
8.48
 6,100 8.62 8.62 8.21 0 0 0
04/11/2021
8.62
 200 8.28 8.62 8.62 0 0 0
03/11/2021
8.28
 2,800 8.34 8.34 8.28 0 0 0
02/11/2021
8.34
 7,700 8.28 8.34 8.34 0 0 0
01/11/2021
8.28
 1,000 8.55 8.55 8.28 0 0 0
29/10/2021
8.55
 2,000 8.28 8.62 8.28 0 0 0
28/10/2021
8.28
 900 8.28 8.28 8.28 0 0 0
27/10/2021
8.28
 200 8.28 8.28 8.28 0 0 0
26/10/2021
8.28
 3,000 8.28 8.28 8.28 0 0 0
25/10/2021
8.28
 4,445 8.28 8.28 7.93 0 0 0
22/10/2021
8.28
 6,200 8.96 8.96 8.28 0 0 0
21/10/2021
8.96
 0 8.96 8.96 8.96 0 0 0
20/10/2021
8.96
 2,100 8.28 8.96 8.28 0 0 0
19/10/2021
8.28
 200 8.28 8.28 8.28 0 0 0
18/10/2021
8.28
 1,000 8.96 9.31 8.28 100 0 0.0
15/10/2021
8.96
 2,000 8.62 8.96 8.28 0 0 0
14/10/2021
8.62
 1,400 8.28 8.62 8.28 0 0 0
13/10/2021
8.28
 600 8.28 8.28 8.28 0 0 0
12/10/2021
8.28
 3,800 7.72 8.41 8.00 0 0 0
11/10/2021
7.72
 600 7.65 7.72 7.72 0 0 0
08/10/2021
7.65
 7,000 7.65 7.72 7.65 0 0 0
07/10/2021
7.65
 5,010 7.72 7.72 7.65 0 0 0
06/10/2021
7.72
 9,700 7.72 7.72 7.59 0 0 0
05/10/2021
7.72
 21,200 7.52 7.72 7.59 0 0 0
04/10/2021
7.52
 12,800 7.72 7.72 7.52 0 0 0
01/10/2021
7.72
 2,000 7.65 7.72 7.72 0 0 0
30/09/2021
7.65
 0 7.65 7.65 7.65 0 0 0
29/09/2021
7.65
 100 7.72 7.72 7.65 0 0 0
28/09/2021
7.72
 100 7.72 7.72 7.72 0 0 0
27/09/2021
7.72
 400 7.59 7.72 7.72 0 0 0
24/09/2021
7.59
 8,900 7.59 7.59 7.31 0 1,500 -0.0
23/09/2021
7.59
 9,800 7.52 7.59 7.59 0 0 0
22/09/2021
7.52
 2,355 7.31 7.59 7.31 0 0 0
21/09/2021
7.31
 37,100 7.52 7.52 7.31 0 0 0
20/09/2021
7.52
 500 7.38 7.52 7.52 0 0 0
17/09/2021
7.38
 700 7.45 7.45 7.38 0 0 0
16/09/2021
7.45
 1,201 7.45 7.52 7.45 0 0 0
15/09/2021
7.45
 400 7.03 7.52 7.17 0 0 0
14/09/2021
7.03
 20,100 7.45 7.45 7.03 0 0 0
13/09/2021
7.45
 1,000 7.45 7.52 7.45 0 0 0
10/09/2021
7.45
 100 7.45 7.45 7.45 0 0 0
09/09/2021
7.45
 600 7.31 7.45 7.45 0 0 0
08/09/2021
7.31
 0 7.31 7.31 7.31 0 0 0
07/09/2021
7.31
 700 7.31 7.31 7.31 0 0 0
06/09/2021
7.31
 300 7.24 7.31 7.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |