CTCP Điện cơ Hải Phòng (dhp)

11.20
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
(2026-04-01) 		-0.40 -3.45% 3,000 0 0
11
11.60
11.20
2 tháng
(2026-03-02) 		-0.30 -2.61% 36,700 0 0
11
11.80
11.20
3 tháng
(2026-02-02) 		0.10 0.90% 38,500 0 0
11
11.80
11.20
6 tháng
(2025-11-03) 		-0.01 -0.11% 74,000 0 0
11
11.98
11.20
12 tháng
(2025-05-06) 		0.82 7.92% 222,100 -12,900 -0.2
10.38
11.98
11.20
24 tháng
(2024-05-13) 		1.94 20.94% 633,553 -5,500 -0.0
8.84
11.98
11.20
36 tháng
(2023-05-17) 		2.29 25.65% 1,587,665 -4,100 -0.0
8
11.98
11.20
60 tháng
(2021-05-27) 		3.96 54.68% 3,875,935 1,700 0.0
6.90
11.98
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
9.31
 0 9.31 9.31 9.31 0 0 0
25/04/2022
9.31
 0 9.31 9.31 9.31 0 0 0
22/04/2022
9.31
 0 9.31 9.31 9.31 0 0 0
21/04/2022
9.31
 0 9.31 9.31 9.31 0 0 0
20/04/2022
9.31
 17,900 9.38 9.38 9.31 0 0 0
19/04/2022
9.38
 0 9.38 9.38 9.38 0 0 0
18/04/2022
9.38
 12,200 9.38 9.38 9.38 0 0 0
15/04/2022
9.38
 0 9.38 9.38 9.38 0 0 0
14/04/2022
9.38
 0 9.38 9.38 9.38 0 0 0
13/04/2022
9.38
 0 9.38 9.38 9.38 0 0 0
12/04/2022
9.38
 1,300 9.59 9.59 8.66 0 0 0
08/04/2022
9.59
 0 9.59 9.59 9.59 0 0 0
07/04/2022
9.59
 500 9.16 9.66 9.59 0 0 0
06/04/2022
9.16
 100 9.16 9.16 9.16 0 0 0
05/04/2022
9.16
 0 9.16 9.16 9.16 0 0 0
04/04/2022
9.16
 1,105 9.16 9.16 9.16 0 0 0
01/04/2022
9.16
 0 9.16 9.16 9.16 0 0 0
31/03/2022
9.16
 2,200 9.16 9.24 9.16 0 0 0
30/03/2022
9.16
 0 9.16 9.16 9.16 0 0 0
29/03/2022
9.16
 2,700 9.16 9.16 9.16 0 0 0
28/03/2022
9.16
 1,600 9.16 9.16 9.16 0 0 0
25/03/2022
9.16
 0 9.16 9.16 9.16 0 0 0
24/03/2022
9.16
 52,700 9.09 9.16 8.95 0 0 0
23/03/2022
9.09
 2,005 9.09 9.09 9.09 0 0 0
22/03/2022
9.09
 38,400 8.95 9.09 8.95 0 0 0
21/03/2022
8.95
 15,500 8.95 9.09 8.95 0 0 0
18/03/2022
8.95
 1,600 9.16 9.16 8.95 0 0 0
17/03/2022
9.16
 1,000 9.09 9.16 9.09 0 0 0
16/03/2022
9.09
 100 9.02 9.09 9.09 0 0 0
15/03/2022
9.02
 200 8.95 9.02 8.95 0 0 0
14/03/2022
8.95
 2,205 9.16 9.16 8.95 0 0 0
11/03/2022
9.16
 1,400 8.95 9.16 8.95 0 0 0
10/03/2022
8.95
 0 8.95 8.95 8.95 0 0 0
09/03/2022
8.95
 1,000 8.95 8.95 8.95 0 0 0
08/03/2022
8.95
 500 9.66 9.66 8.95 0 0 0
07/03/2022
9.66
 3,600 8.88 9.66 8.88 0 0 0
04/03/2022
8.88
 1,105 9.02 9.02 8.88 0 0 0
03/03/2022
9.02
 0 9.02 9.02 9.02 0 0 0
02/03/2022
9.02
 300 8.95 9.02 9.02 0 0 0
01/03/2022
8.95
 2,000 8.81 9.02 8.95 0 200 -0.0
28/02/2022
8.81
 1,100 8.81 8.81 8.81 0 0 0
25/02/2022
8.81
 0 8.81 8.81 8.81 0 0 0
24/02/2022
8.81
 0 8.81 8.81 8.81 0 0 0
23/02/2022
8.81
 0 8.81 8.81 8.81 0 0 0
22/02/2022
8.81
 500 8.59 8.81 8.59 0 0 0
21/02/2022
8.59
 0 8.59 8.59 8.59 0 0 0
18/02/2022
8.59
 0 8.59 8.59 8.59 0 0 0
17/02/2022
8.59
 0 8.59 8.59 8.59 0 0 0
16/02/2022
8.59
 0 8.59 8.59 8.59 0 0 0
15/02/2022
8.59
 0 8.59 8.59 8.59 0 0 0
14/02/2022
8.59
 0 8.59 8.59 8.59 0 0 0
11/02/2022
8.59
 800 8.59 8.59 8.59 0 0 0
10/02/2022
8.59
 110 9.24 9.24 8.59 0 0 0
09/02/2022
9.24
 100 8.52 9.24 9.24 0 0 0
08/02/2022
8.52
 0 8.52 8.52 8.52 0 0 0
07/02/2022
8.52
 3,000 8.59 8.59 8.52 0 0 0
28/01/2022
8.59
 200 8.59 8.59 8.59 0 0 0
27/01/2022
8.59
 0 8.59 8.59 8.59 0 0 0
26/01/2022
8.59
 100 8.59 8.59 8.59 0 0 0
25/01/2022
8.59
 0 8.59 8.59 8.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |