CTCP Điện cơ Hải Phòng (dhp)

11.10
-0.40
(-3.48%)
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
(2025-12-29) 		0 0% 7,400 0 0
11.10
11.60
11.10
2 tháng
(2025-12-01) 		0 0% 14,800 0 0
11.10
11.98
11.10
3 tháng
(2025-10-30) 		0.29 2.56% 28,100 0 0
11.10
11.98
11.10
6 tháng
(2025-08-01) 		0.48 4.35% 82,500 -12,200 -0.1
10.92
11.98
11.10
12 tháng
(2025-02-03) 		0.85 7.95% 261,939 -11,900 -0.1
10.38
11.98
11.10
24 tháng
(2024-02-15) 		2.07 21.96% 616,230 -5,500 -0.0
8.84
11.98
11.10
36 tháng
(2023-02-13) 		3.05 36.12% 1,558,319 -4,100 -0.0
7.44
11.98
11.10
60 tháng
(2021-02-23) 		4.98 76.47% 4,050,335 -3,100 -0.0
6.52
11.98
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2020
6.07
 49 6.07 6.07 6.07 0 0 0
22/12/2020
6.07
 0 6.07 6.07 6.07 0 0 0
21/12/2020
6.07
 810 6.00 6.25 6.07 200 0 0.0
18/12/2020
6.00
 15 6.00 6.00 6.00 0 0 0
17/12/2020
6.00
 0 6.00 6.00 6.00 0 0 0
16/12/2020
6.00
 0 6.00 6.00 6.00 0 0 0
15/12/2020
6.00
 0 6.00 6.00 6.00 0 0 0
14/12/2020
6.00
 0 6.00 6.00 6.00 0 0 0
11/12/2020
6.00
 3,800 5.69 6.00 6.00 0 0 0
10/12/2020
5.69
 5,000 6.00 6.00 5.69 400 0 0.0
09/12/2020
6.00
 0 6.00 6.00 6.00 0 0 0
08/12/2020
6.00
 5,049 6.00 6.00 6.00 0 0 0
07/12/2020
6.00
 6,300 6.00 6.00 6.00 0 0 0
04/12/2020
6.00
 0 6.00 6.00 6.00 0 0 0
03/12/2020
6.00
 11,000 6.00 6.00 6.00 0 0 0
02/12/2020
6.00
 6,100 6.00 6.00 6.00 0 0 0
01/12/2020
6.00
 600 6.00 6.00 6.00 600 0 0.0
30/11/2020
6.00
 0 6.00 6.00 6.00 0 0 0
27/11/2020
6.00
 2,600 5.94 6.00 5.63 0 0 0
26/11/2020
5.94
 0 5.94 5.94 5.94 0 0 0
25/11/2020
5.94
 0 5.94 5.94 5.94 0 0 0
24/11/2020
5.94
 0 5.94 5.94 5.94 0 0 0
23/11/2020
5.94
 2,000 5.63 5.94 5.94 0 0 0
20/11/2020
5.63
 0 5.63 5.63 5.63 0 0 0
19/11/2020
5.63
 0 5.63 5.63 5.63 0 0 0
18/11/2020
5.63
 0 5.63 5.63 5.63 0 0 0
17/11/2020
5.63
 0 5.63 5.63 5.63 0 0 0
16/11/2020
5.63
 0 5.63 5.63 5.63 0 0 0
13/11/2020
5.63
 5,000 5.63 5.63 5.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |