CTCP Điện cơ Hải Phòng (dhp)

10.50
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
(2026-05-20) 		-0.01 -0.13% 15,400 -500 0
10.40
10.80
10.50
2 tháng
(2026-04-20) 		-0.20 -1.91% 17,800 -600 0
10.40
10.99
10.50
3 tháng
(2026-03-23) 		-0.78 -6.90% 28,500 -600 0
10.40
11.28
10.50
6 tháng
(2025-12-22) 		-0.95 -8.29% 73,000 -600 0
10.40
11.45
10.50
12 tháng
(2025-06-24) 		-0.49 -4.47% 182,200 -14,600 -0.2
10.08
11.45
10.50
24 tháng
(2024-07-01) 		1.08 11.45% 561,459 23,600 0.3
8.66
11.45
10.50
36 tháng
(2023-07-05) 		1.01 10.59% 712,830 -4,700 -0.0
7.64
11.45
10.50
60 tháng
(2021-07-15) 		3.78 56.19% 3,808,035 100 0.0
6.59
11.45
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
8.25
 100 8.96 8.96 8.25 0 0 0
14/06/2022
8.96
 0 8.96 8.96 8.96 0 0 0
13/06/2022
8.96
 0 8.96 8.96 8.96 0 0 0
10/06/2022
8.96
 0 8.96 8.96 8.96 0 0 0
09/06/2022
8.96
 0 8.96 8.96 8.96 0 0 0
08/06/2022
8.96
 0 8.96 8.96 8.96 0 0 0
07/06/2022
8.96
 0 8.96 8.96 8.96 0 0 0
06/06/2022
8.96
 0 8.96 8.96 8.96 0 0 0
03/06/2022
8.96
 0 8.96 8.96 8.96 0 0 0
02/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
02/06/2022
8.96
 0 8.96 8.96 8.96 0 0 0
01/06/2022
8.96
 100 8.55 8.96 8.96 0 0 0
31/05/2022
8.55
 100 8.01 8.55 8.55 100 0 0.0
30/05/2022
8.01
 100 8.83 8.83 8.01 0 0 0
27/05/2022
8.83
 1,000 8.07 8.83 8.83 0 0 0
26/05/2022
8.07
 100 8.42 8.42 8.07 0 0 0
25/05/2022
8.42
 0 8.42 8.42 8.42 0 0 0
24/05/2022
8.42
 0 8.42 8.42 8.42 0 0 0
23/05/2022
8.42
 0 8.42 8.42 8.42 0 0 0
20/05/2022
8.42
 0 8.42 8.42 8.42 0 0 0
19/05/2022
8.42
 1,000 8.42 8.42 8.42 0 0 0
18/05/2022
8.42
 100 8.42 8.42 8.42 0 0 0
17/05/2022
8.42
 0 8.42 8.42 8.42 0 0 0
16/05/2022
8.42
 0 8.42 8.42 8.42 0 0 0
13/05/2022
8.42
 0 8.42 8.42 8.42 0 0 0
12/05/2022
8.42
 0 8.42 8.42 8.42 0 0 0
11/05/2022
8.42
 0 8.42 8.42 8.42 0 0 0
10/05/2022
8.42
 700 8.55 8.55 8.42 0 0 0
09/05/2022
8.55
 0 8.55 8.55 8.55 0 0 0
06/05/2022
8.55
 300 8.55 8.55 8.55 100 0 0.0
05/05/2022
8.55
 0 8.55 8.55 8.55 0 0 0
04/05/2022
8.55
 100 8.90 8.90 8.55 0 0 0
29/04/2022
8.90
 0 8.90 8.90 8.90 0 0 0
28/04/2022
8.90
 0 8.90 8.90 8.90 0 0 0
27/04/2022
8.90
 0 8.90 8.90 8.90 0 0 0
26/04/2022
8.90
 0 8.90 8.90 8.90 0 0 0
25/04/2022
8.90
 0 8.90 8.90 8.90 0 0 0
22/04/2022
8.90
 0 8.90 8.90 8.90 0 0 0
21/04/2022
8.90
 0 8.90 8.90 8.90 0 0 0
20/04/2022
8.90
 17,900 8.96 8.96 8.90 0 0 0
19/04/2022
8.96
 0 8.96 8.96 8.96 0 0 0
18/04/2022
8.96
 12,200 8.96 8.96 8.96 0 0 0
15/04/2022
8.96
 0 8.96 8.96 8.96 0 0 0
14/04/2022
8.96
 0 8.96 8.96 8.96 0 0 0
13/04/2022
8.96
 0 8.96 8.96 8.96 0 0 0
12/04/2022
8.96
 1,300 9.17 9.17 8.28 0 0 0
08/04/2022
9.17
 0 9.17 9.17 9.17 0 0 0
07/04/2022
9.17
 500 8.76 9.24 9.17 0 0 0
06/04/2022
8.76
 100 8.76 8.76 8.76 0 0 0
05/04/2022
8.76
 0 8.76 8.76 8.76 0 0 0
04/04/2022
8.76
 1,105 8.76 8.76 8.76 0 0 0
01/04/2022
8.76
 0 8.76 8.76 8.76 0 0 0
31/03/2022
8.76
 2,200 8.76 8.83 8.76 0 0 0
30/03/2022
8.76
 0 8.76 8.76 8.76 0 0 0
29/03/2022
8.76
 2,700 8.76 8.76 8.76 0 0 0
28/03/2022
8.76
 1,600 8.76 8.76 8.76 0 0 0
25/03/2022
8.76
 0 8.76 8.76 8.76 0 0 0
24/03/2022
8.76
 52,700 8.69 8.76 8.55 0 0 0
23/03/2022
8.69
 2,005 8.69 8.69 8.69 0 0 0
22/03/2022
8.69
 38,400 8.55 8.69 8.55 0 0 0
21/03/2022
8.55
 15,500 8.55 8.69 8.55 0 0 0
18/03/2022
8.55
 1,600 8.76 8.76 8.55 0 0 0
17/03/2022
8.76
 1,000 8.69 8.76 8.69 0 0 0
16/03/2022
8.69
 100 8.62 8.69 8.69 0 0 0
15/03/2022
8.62
 200 8.55 8.62 8.55 0 0 0
14/03/2022
8.55
 2,205 8.76 8.76 8.55 0 0 0
11/03/2022
8.76
 1,400 8.55 8.76 8.55 0 0 0
10/03/2022
8.55
 0 8.55 8.55 8.55 0 0 0
09/03/2022
8.55
 1,000 8.55 8.55 8.55 0 0 0
08/03/2022
8.55
 500 9.24 9.24 8.55 0 0 0
07/03/2022
9.24
 3,600 8.48 9.24 8.48 0 0 0
04/03/2022
8.48
 1,105 8.62 8.62 8.48 0 0 0
03/03/2022
8.62
 0 8.62 8.62 8.62 0 0 0
02/03/2022
8.62
 300 8.55 8.62 8.62 0 0 0
01/03/2022
8.55
 2,000 8.42 8.62 8.55 0 200 -0.0
28/02/2022
8.42
 1,100 8.42 8.42 8.42 0 0 0
25/02/2022
8.42
 0 8.42 8.42 8.42 0 0 0
24/02/2022
8.42
 0 8.42 8.42 8.42 0 0 0
23/02/2022
8.42
 0 8.42 8.42 8.42 0 0 0
22/02/2022
8.42
 500 8.21 8.42 8.21 0 0 0
21/02/2022
8.21
 0 8.21 8.21 8.21 0 0 0
18/02/2022
8.21
 0 8.21 8.21 8.21 0 0 0
17/02/2022
8.21
 0 8.21 8.21 8.21 0 0 0
16/02/2022
8.21
 0 8.21 8.21 8.21 0 0 0
15/02/2022
8.21
 0 8.21 8.21 8.21 0 0 0
14/02/2022
8.21
 0 8.21 8.21 8.21 0 0 0
11/02/2022
8.21
 800 8.21 8.21 8.21 0 0 0
10/02/2022
8.21
 110 8.83 8.83 8.21 0 0 0
09/02/2022
8.83
 100 8.14 8.83 8.83 0 0 0
08/02/2022
8.14
 0 8.14 8.14 8.14 0 0 0
07/02/2022
8.14
 3,000 8.21 8.21 8.14 0 0 0
28/01/2022
8.21
 200 8.21 8.21 8.21 0 0 0
27/01/2022
8.21
 0 8.21 8.21 8.21 0 0 0
26/01/2022
8.21
 100 8.21 8.21 8.21 0 0 0
25/01/2022
8.21
 0 8.21 8.21 8.21 0 0 0
24/01/2022
8.21
 0 8.21 8.21 8.21 0 0 0
21/01/2022
8.21
 1,300 8.35 8.35 8.21 0 0 0
20/01/2022
8.35
 0 8.35 8.35 8.35 0 0 0
19/01/2022
8.35
 0 8.35 8.35 8.35 0 0 0
18/01/2022
8.35
 0 8.35 8.35 8.35 0 0 0
17/01/2022
8.35
 900 8.42 8.90 8.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |