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)
07/07/2021
7.45
 1,600 7.45 7.45 6.90 0 0 0
06/07/2021
7.45
 0 7.45 7.45 7.45 0 0 0
05/07/2021
7.45
 0 7.45 7.45 7.45 0 0 0
02/07/2021
7.45
 0 7.45 7.45 7.45 0 0 0
01/07/2021
7.45
 0 7.45 7.45 7.45 0 0 0
30/06/2021
7.45
 0 7.45 7.45 7.45 0 0 0
29/06/2021
7.45
 0 7.45 7.45 7.45 0 0 0
28/06/2021
7.45
 0 7.45 7.45 7.45 0 0 0
25/06/2021
7.45
 500 7.45 7.45 7.45 500 0 0.0
24/06/2021
7.45
 400 7.45 7.45 7.45 400 0 0.0
23/06/2021
7.45
 100 6.90 7.45 7.45 0 0 0
22/06/2021
6.90
 100 7.65 7.65 6.90 0 0 0
21/06/2021
7.65
 0 7.65 7.65 7.65 0 0 0
18/06/2021
7.65
 0 7.65 7.65 7.65 0 0 0
17/06/2021
7.65
 200 7.17 7.79 7.65 0 0 0
16/06/2021
7.17
 0 7.17 7.17 7.17 0 0 0
15/06/2021
7.17
 0 7.17 7.17 7.17 0 0 0
14/06/2021
7.17
 0 7.17 7.17 7.17 0 0 0
11/06/2021
7.17
 2,500 7.10 7.17 7.10 0 0 0
10/06/2021
7.10
 12,000 7.10 7.10 7.10 0 0 0
09/06/2021
7.10
 7,400 7.10 7.17 7.10 0 0 0
08/06/2021
7.10
 1,400 7.52 7.52 7.03 0 0 0
07/06/2021
7.52
 100 7.52 7.52 7.52 100 0 0.0
04/06/2021
7.52
 0 7.52 7.52 7.52 0 0 0
03/06/2021
7.52
 900 7.59 7.59 7.52 0 0 0
02/06/2021
7.59
 0 7.59 7.59 7.59 0 0 0
01/06/2021
7.59
 0 7.59 7.59 7.59 0 0 0
31/05/2021
7.59
 0 7.59 7.59 7.59 0 0 0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 5%
28/05/2021
7.59
 8,300 7.24 7.59 7.59 0 0 0
27/05/2021
7.24
 14,000 7.24 7.44 7.24 0 0 0
26/05/2021
7.24
 13,000 7.11 7.24 7.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |