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)
24/08/2021
6.66
 16,500 6.66 6.72 6.66 0 0 0
23/08/2021
6.66
 5,000 6.66 6.66 6.66 0 0 0
20/08/2021
6.66
 2,000 6.92 6.92 6.66 0 0 0
19/08/2021
6.92
 2,000 6.85 6.92 6.92 0 0 0
18/08/2021
6.85
 2,000 7.12 7.12 6.85 0 0 0
17/08/2021
7.12
 1,000 7.05 7.12 7.12 0 0 0
16/08/2021
7.05
 100 7.05 7.05 7.05 0 0 0
13/08/2021
7.05
 400 6.92 7.05 7.05 0 0 0
12/08/2021
6.92
 6,200 6.99 6.99 6.92 6,000 0 0.1
11/08/2021
6.99
 26,500 6.85 7.12 6.85 0 0 0
10/08/2021
6.85
 0 6.85 6.85 6.85 0 0 0
09/08/2021
6.85
 0 6.85 6.85 6.85 0 0 0
06/08/2021
6.85
 5,100 6.66 6.85 6.66 0 5,000 -0.1
05/08/2021
6.66
 5,000 6.79 6.79 6.66 0 5,000 -0.1
04/08/2021
6.79
 0 6.79 6.79 6.79 0 0 0
03/08/2021
6.79
 500 6.79 6.79 6.79 0 0 0
02/08/2021
6.79
 0 6.79 6.79 6.79 0 0 0
30/07/2021
6.79
 100 6.72 6.79 6.79 0 0 0
29/07/2021
6.72
 7,000 6.59 6.72 6.66 5,000 0 0.1
28/07/2021
6.59
 500 6.72 6.72 6.59 0 0 0
27/07/2021
6.72
 10,100 6.59 6.72 6.59 5,000 0 0.1
26/07/2021
6.59
 10,500 6.72 6.72 6.59 0 0 0
23/07/2021
6.72
 0 6.72 6.72 6.72 0 0 0
22/07/2021
6.72
 100 6.66 6.72 6.72 0 0 0
21/07/2021
6.66
 5,700 6.59 6.72 6.66 0 0 0
20/07/2021
6.59
 20,000 6.59 6.66 6.59 0 0 0
19/07/2021
6.59
 22,100 6.59 6.66 6.59 0 0 0
16/07/2021
6.59
 10,500 6.72 6.72 6.59 0 0 0
15/07/2021
6.72
 10,100 6.72 6.72 6.59 0 0 0
14/07/2021
6.72
 12,000 6.59 6.72 5.93 0 0 0
13/07/2021
6.59
 0 6.59 6.59 6.59 0 0 0
12/07/2021
6.59
 5,800 6.85 7.51 6.59 0 0 0
09/07/2021
6.85
 10,100 6.59 6.85 6.59 0 0 0
08/07/2021
6.59
 7,900 7.12 7.12 6.59 0 0 0
07/07/2021
7.12
 1,600 7.12 7.12 6.59 0 0 0
06/07/2021
7.12
 0 7.12 7.12 7.12 0 0 0
05/07/2021
7.12
 0 7.12 7.12 7.12 0 0 0
02/07/2021
7.12
 0 7.12 7.12 7.12 0 0 0
01/07/2021
7.12
 0 7.12 7.12 7.12 0 0 0
30/06/2021
7.12
 0 7.12 7.12 7.12 0 0 0
29/06/2021
7.12
 0 7.12 7.12 7.12 0 0 0
28/06/2021
7.12
 0 7.12 7.12 7.12 0 0 0
25/06/2021
7.12
 500 7.12 7.12 7.12 500 0 0.0
24/06/2021
7.12
 400 7.12 7.12 7.12 400 0 0.0
23/06/2021
7.12
 100 6.59 7.12 7.12 0 0 0
22/06/2021
6.59
 100 7.32 7.32 6.59 0 0 0
21/06/2021
7.32
 0 7.32 7.32 7.32 0 0 0
18/06/2021
7.32
 0 7.32 7.32 7.32 0 0 0
17/06/2021
7.32
 200 6.85 7.45 7.32 0 0 0
16/06/2021
6.85
 0 6.85 6.85 6.85 0 0 0
15/06/2021
6.85
 0 6.85 6.85 6.85 0 0 0
14/06/2021
6.85
 0 6.85 6.85 6.85 0 0 0
11/06/2021
6.85
 2,500 6.79 6.85 6.79 0 0 0
10/06/2021
6.79
 12,000 6.79 6.79 6.79 0 0 0
09/06/2021
6.79
 7,400 6.79 6.85 6.79 0 0 0
08/06/2021
6.79
 1,400 7.18 7.18 6.72 0 0 0
07/06/2021
7.18
 100 7.18 7.18 7.18 100 0 0.0
04/06/2021
7.18
 0 7.18 7.18 7.18 0 0 0
03/06/2021
7.18
 900 7.25 7.25 7.18 0 0 0
02/06/2021
7.25
 0 7.25 7.25 7.25 0 0 0
01/06/2021
7.25
 0 7.25 7.25 7.25 0 0 0
31/05/2021
7.25
 0 7.25 7.25 7.25 0 0 0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 5%
28/05/2021
7.25
 8,300 6.92 7.25 7.25 0 0 0
27/05/2021
6.92
 14,000 6.92 7.11 6.92 0 0 0
26/05/2021
6.92
 13,000 6.79 6.92 6.79 0 0 0
25/05/2021
6.79
 8,800 6.79 6.79 6.79 0 0 0
24/05/2021
6.79
 5,500 6.79 6.79 6.79 0 0 0
21/05/2021
6.79
 0 6.79 6.79 6.79 0 0 0
20/05/2021
6.79
 0 6.79 6.79 6.79 0 0 0
19/05/2021
6.79
 100 6.79 6.79 6.79 0 0 0
18/05/2021
6.79
 200 6.79 6.79 6.79 0 0 0
17/05/2021
6.79
 21,400 6.79 6.79 6.79 0 0 0
14/05/2021
6.79
 26,200 6.79 6.86 6.79 0 0 0
13/05/2021
6.79
 1,300 6.79 6.79 6.48 0 0 0
12/05/2021
6.79
 200 6.79 6.79 6.79 0 0 0
11/05/2021
6.79
 3,200 6.79 6.79 6.79 0 0 0
10/05/2021
6.79
 2,500 6.79 6.79 6.79 0 0 0
07/05/2021
6.79
 200 6.79 6.79 6.79 0 0 0
06/05/2021
6.79
 1,300 6.73 6.79 6.79 0 0 0
05/05/2021
6.73
 3,000 6.67 6.73 6.73 0 0 0
04/05/2021
6.67
 1,900 6.67 6.67 6.67 0 0 0
29/04/2021
6.67
 0 6.67 6.67 6.67 0 0 0
28/04/2021
6.67
 0 6.67 6.67 6.67 0 0 0
27/04/2021
6.67
 0 6.67 6.67 6.67 0 0 0
26/04/2021
6.67
 0 6.67 6.67 6.67 0 0 0
23/04/2021
6.67
 200 6.67 6.67 6.67 0 0 0
22/04/2021
6.67
 0 6.67 6.67 6.67 0 0 0
20/04/2021
6.67
 1,200 6.67 6.67 6.67 0 0 0
19/04/2021
6.67
 200 6.67 6.67 6.67 0 0 0
16/04/2021
6.67
 700 6.67 6.67 6.48 0 0 0
15/04/2021
6.67
 200 6.73 6.73 6.67 0 0 0
14/04/2021
6.73
 0 6.73 6.73 6.73 0 0 0
13/04/2021
6.73
 1,000 6.73 6.73 6.73 0 0 0
12/04/2021
6.73
 2,500 6.61 6.73 6.67 0 0 0
09/04/2021
6.61
 1,300 6.61 6.61 6.42 0 0 0
08/04/2021
6.61
 0 6.61 6.61 6.61 0 0 0
07/04/2021
6.61
 2,500 6.48 6.61 6.54 0 0 0
06/04/2021
6.48
 3,900 6.48 6.48 6.48 0 0 0
05/04/2021
6.48
 4,000 6.48 6.48 6.48 0 0 0
02/04/2021
6.48
 6,100 6.54 6.54 6.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |