CTCP Điện cơ Hải Phòng (dhp)

10.30
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
(2026-08-18) 		-0.10 -0.96% 15,200 0 0
10.30
11.50
10.30
2 tháng
(2026-07-20) 		0 0% 37,400 0 0
10.30
11.50
10.30
3 tháng
(2026-06-19) 		-0.20 -1.90% 57,300 100 0.0
9.80
11.50
10.30
6 tháng
(2026-03-23) 		-0.98 -8.67% 86,700 -500 -0.0
9.80
11.50
10.30
12 tháng
(2025-09-22) 		-0.69 -6.29% 180,400 -7,500 -0.1
9.80
11.50
10.30
24 tháng
(2024-09-27) 		0.88 9.33% 513,274 -5,800 -0.1
8.66
11.50
10.30
36 tháng
(2023-10-03) 		2.58 33.44% 748,429 -30,700 -0.3
7.72
11.50
10.30
60 tháng
(2021-10-13) 		2.39 30.23% 2,607,822 -31,500 -0.3
7.11
11.50
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
7.54
 0 7.54 7.54 7.54 0 0 0
24/06/2022
7.54
 0 7.54 7.54 7.54 0 0 0
23/06/2022
7.54
 0 7.54 7.54 7.54 0 0 0
22/06/2022
7.54
 1,700 8.25 8.25 7.54 0 0 0
21/06/2022
8.25
 1,000 8.25 8.25 8.25 0 0 0
20/06/2022
8.25
 0 8.25 8.25 8.25 0 0 0
17/06/2022
8.25
 0 8.25 8.25 8.25 0 0 0
16/06/2022
8.25
 0 8.25 8.25 8.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |