CTCP Điện cơ Hải Phòng (dhp)

11.80
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
(2026-02-23) 		0.30 2.61% 25,500 0 0
11.20
11.80
11.80
2 tháng
(2026-01-16) 		0.30 2.61% 37,000 0 0
11.10
11.80
11.80
3 tháng
(2025-12-17) 		-0.18 -1.50% 46,000 0 0
11.10
11.98
11.80
6 tháng
(2025-09-18) 		0.78 7.07% 92,100 -7,000 -0.1
11.02
11.98
11.80
12 tháng
(2025-03-24) 		0.32 2.79% 253,400 -11,900 -0.1
10.38
11.98
11.80
24 tháng
(2024-03-27) 		1.44 13.95% 640,366 -5,500 -0.0
8.84
11.98
11.80
36 tháng
(2023-04-03) 		3.27 38.40% 1,591,590 -4,100 -0.0
7.44
11.98
11.80
60 tháng
(2021-04-12) 		4.76 67.54% 3,959,535 1,700 0.0
6.90
11.98
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2021
7.11
 8,800 7.11 7.11 7.11 0 0 0
24/05/2021
7.11
 5,500 7.11 7.11 7.11 0 0 0
21/05/2021
7.11
 0 7.11 7.11 7.11 0 0 0
20/05/2021
7.11
 0 7.11 7.11 7.11 0 0 0
19/05/2021
7.11
 100 7.11 7.11 7.11 0 0 0
18/05/2021
7.11
 200 7.11 7.11 7.11 0 0 0
17/05/2021
7.11
 21,400 7.11 7.11 7.11 0 0 0
14/05/2021
7.11
 26,200 7.11 7.17 7.11 0 0 0
13/05/2021
7.11
 1,300 7.11 7.11 6.78 0 0 0
12/05/2021
7.11
 200 7.11 7.11 7.11 0 0 0
11/05/2021
7.11
 3,200 7.11 7.11 7.11 0 0 0
10/05/2021
7.11
 2,500 7.11 7.11 7.11 0 0 0
07/05/2021
7.11
 200 7.11 7.11 7.11 0 0 0
06/05/2021
7.11
 1,300 7.04 7.11 7.11 0 0 0
05/05/2021
7.04
 3,000 6.98 7.04 7.04 0 0 0
04/05/2021
6.98
 1,900 6.98 6.98 6.98 0 0 0
29/04/2021
6.98
 0 6.98 6.98 6.98 0 0 0
28/04/2021
6.98
 0 6.98 6.98 6.98 0 0 0
27/04/2021
6.98
 0 6.98 6.98 6.98 0 0 0
26/04/2021
6.98
 0 6.98 6.98 6.98 0 0 0
23/04/2021
6.98
 200 6.98 6.98 6.98 0 0 0
22/04/2021
6.98
 0 6.98 6.98 6.98 0 0 0
20/04/2021
6.98
 1,200 6.98 6.98 6.98 0 0 0
19/04/2021
6.98
 200 6.98 6.98 6.98 0 0 0
16/04/2021
6.98
 700 6.98 6.98 6.78 0 0 0
15/04/2021
6.98
 200 7.04 7.04 6.98 0 0 0
14/04/2021
7.04
 0 7.04 7.04 7.04 0 0 0
13/04/2021
7.04
 1,000 7.04 7.04 7.04 0 0 0
12/04/2021
7.04
 2,500 6.91 7.04 6.98 0 0 0
09/04/2021
6.91
 1,300 6.91 6.91 6.71 0 0 0
08/04/2021
6.91
 0 6.91 6.91 6.91 0 0 0
07/04/2021
6.91
 2,500 6.78 6.91 6.85 0 0 0
06/04/2021
6.78
 3,900 6.78 6.78 6.78 0 0 0
05/04/2021
6.78
 4,000 6.78 6.78 6.78 0 0 0
02/04/2021
6.78
 6,100 6.85 6.85 6.58 0 0 0
01/04/2021
6.85
 4,000 6.85 6.85 6.71 0 0 0
31/03/2021
6.85
 6,700 6.78 6.85 6.45 0 0 0
30/03/2021
6.78
 5,400 6.78 6.78 6.19 0 0 0
29/03/2021
6.78
 0 6.78 6.78 6.78 0 0 0
26/03/2021
6.78
 3,700 6.85 6.85 6.78 0 0 0
25/03/2021
6.85
 300 6.65 6.85 6.78 0 0 0
24/03/2021
6.65
 5,000 6.65 6.65 6.65 0 0 0
23/03/2021
6.65
 7,500 6.65 6.71 6.65 0 0 0
22/03/2021
6.65
 13,400 6.65 6.71 6.65 0 0 0
19/03/2021
6.65
 6,000 6.65 6.65 6.58 0 0 0
18/03/2021
6.65
 4,100 6.65 6.65 6.58 0 0 0
17/03/2021
6.65
 1,800 6.71 6.71 6.58 0 0 0
16/03/2021
6.71
 1,100 6.71 6.71 6.65 0 0 0
15/03/2021
6.71
 800 6.71 6.71 6.58 0 0 0
12/03/2021
6.71
 300 6.58 6.71 6.71 0 0 0
11/03/2021
6.58
 5,100 6.58 6.58 6.58 0 0 0
10/03/2021
6.58
 10,200 6.58 6.58 6.58 0 0 0
09/03/2021
6.58
 5,000 6.58 6.58 6.58 0 0 0
08/03/2021
6.58
 200 6.58 6.58 6.58 0 0 0
05/03/2021
6.58
 0 6.58 6.58 6.58 0 0 0
04/03/2021
6.58
 0 6.58 6.58 6.58 0 0 0
03/03/2021
6.58
 5,100 6.58 6.71 6.06 0 4,800 -0.0
02/03/2021
6.58
 0 6.58 6.58 6.58 0 0 0
01/03/2021
6.58
 0 6.58 6.58 6.58 0 0 0
26/02/2021
6.58
 0 6.58 6.58 6.58 0 0 0
25/02/2021
6.58
 1,500 6.52 6.58 6.52 0 0 0
24/02/2021
6.52
 20,500 6.52 6.52 6.52 0 0 0
23/02/2021
6.52
 0 6.52 6.52 6.52 0 0 0
22/02/2021
6.52
 3,000 6.45 6.52 6.45 2,300 0 0.0
19/02/2021
6.45
 100 6.39 6.45 6.45 0 0 0
18/02/2021
6.39
 100 6.39 6.39 6.39 0 0 0
17/02/2021
6.39
 4,000 6.32 6.45 6.32 1,600 0 0.0
09/02/2021
6.32
 0 6.32 6.32 6.32 0 0 0
08/02/2021
6.32
 0 6.32 6.32 6.32 0 0 0
05/02/2021
6.32
 2,900 6.25 6.32 6.25 900 0 0.0
04/02/2021
6.25
 0 6.25 6.25 6.25 0 0 0
03/02/2021
6.25
 1,800 6.12 6.25 6.19 0 0 0
02/02/2021
6.12
 0 6.12 6.12 6.12 0 0 0
01/02/2021
6.12
 0 6.12 6.12 6.12 0 0 0
29/01/2021
6.12
 1,200 6.06 6.12 6.12 0 0 0
28/01/2021
6.06
 5,010 6.06 6.06 6.06 0 0 0
27/01/2021
6.06
 0 6.06 6.06 6.06 0 0 0
26/01/2021
6.06
 400 6.06 6.06 6.06 0 0 0
25/01/2021
6.06
 0 6.06 6.06 6.06 0 0 0
22/01/2021
6.06
 0 6.06 6.06 6.06 0 0 0
21/01/2021
6.06
 500 6.25 6.25 6.06 0 0 0
20/01/2021
6.25
 2,900 6.25 6.25 6.06 400 0 0.0
19/01/2021
6.25
 0 6.25 6.25 6.25 0 0 0
18/01/2021
6.25
 100 5.99 6.25 6.25 0 0 0
15/01/2021
5.99
 0 5.99 5.99 5.99 0 0 0
14/01/2021
5.99
 0 5.99 5.99 5.99 0 0 0
13/01/2021
5.99
 1,500 6.25 6.25 5.99 0 0 0
12/01/2021
6.25
 0 6.25 6.25 6.25 0 0 0
11/01/2021
6.25
 0 6.25 6.25 6.25 0 0 0
08/01/2021: Cổ tức tiền mặt tỉ lệ: 5%
08/01/2021
6.25
 0 6.25 6.25 6.25 0 0 0
07/01/2021
6.25
 6,600 6.25 6.25 6.25 0 0 0
06/01/2021
6.25
 9,509 6.19 6.25 6.19 300 0 0.0
05/01/2021
6.19
 6,465 6.19 6.19 6.19 0 0 0
04/01/2021
6.19
 0 6.19 6.19 6.19 0 0 0
31/12/2020
6.19
 0 6.19 6.19 6.19 0 0 0
30/12/2020
6.19
 0 6.19 6.19 6.19 0 0 0
29/12/2020
6.19
 0 6.19 6.19 6.19 0 0 0
28/12/2020
6.19
 0 6.19 6.19 6.19 0 0 0
25/12/2020
6.19
 1,000 6.07 6.19 6.19 0 0 0
24/12/2020
6.07
 125 6.07 6.07 6.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |