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)
01/04/2021
6.54
 4,000 6.54 6.54 6.42 0 0 0
31/03/2021
6.54
 6,700 6.48 6.54 6.17 0 0 0
30/03/2021
6.48
 5,400 6.48 6.48 5.91 0 0 0
29/03/2021
6.48
 0 6.48 6.48 6.48 0 0 0
26/03/2021
6.48
 3,700 6.54 6.54 6.48 0 0 0
25/03/2021
6.54
 300 6.35 6.54 6.48 0 0 0
24/03/2021
6.35
 5,000 6.35 6.35 6.35 0 0 0
23/03/2021
6.35
 7,500 6.35 6.42 6.35 0 0 0
22/03/2021
6.35
 13,400 6.35 6.42 6.35 0 0 0
19/03/2021
6.35
 6,000 6.35 6.35 6.29 0 0 0
18/03/2021
6.35
 4,100 6.35 6.35 6.29 0 0 0
17/03/2021
6.35
 1,800 6.42 6.42 6.29 0 0 0
16/03/2021
6.42
 1,100 6.42 6.42 6.35 0 0 0
15/03/2021
6.42
 800 6.42 6.42 6.29 0 0 0
12/03/2021
6.42
 300 6.29 6.42 6.42 0 0 0
11/03/2021
6.29
 5,100 6.29 6.29 6.29 0 0 0
10/03/2021
6.29
 10,200 6.29 6.29 6.29 0 0 0
09/03/2021
6.29
 5,000 6.29 6.29 6.29 0 0 0
08/03/2021
6.29
 200 6.29 6.29 6.29 0 0 0
05/03/2021
6.29
 0 6.29 6.29 6.29 0 0 0
04/03/2021
6.29
 0 6.29 6.29 6.29 0 0 0
03/03/2021
6.29
 5,100 6.29 6.42 5.79 0 4,800 -0.0
02/03/2021
6.29
 0 6.29 6.29 6.29 0 0 0
01/03/2021
6.29
 0 6.29 6.29 6.29 0 0 0
26/02/2021
6.29
 0 6.29 6.29 6.29 0 0 0
25/02/2021
6.29
 1,500 6.23 6.29 6.23 0 0 0
24/02/2021
6.23
 20,500 6.23 6.23 6.23 0 0 0
23/02/2021
6.23
 0 6.23 6.23 6.23 0 0 0
22/02/2021
6.23
 3,000 6.17 6.23 6.17 2,300 0 0.0
19/02/2021
6.17
 100 6.10 6.17 6.17 0 0 0
18/02/2021
6.10
 100 6.10 6.10 6.10 0 0 0
17/02/2021
6.10
 4,000 6.04 6.17 6.04 1,600 0 0.0
09/02/2021
6.04
 0 6.04 6.04 6.04 0 0 0
08/02/2021
6.04
 0 6.04 6.04 6.04 0 0 0
05/02/2021
6.04
 2,900 5.98 6.04 5.98 900 0 0.0
04/02/2021
5.98
 0 5.98 5.98 5.98 0 0 0
03/02/2021
5.98
 1,800 5.85 5.98 5.91 0 0 0
02/02/2021
5.85
 0 5.85 5.85 5.85 0 0 0
01/02/2021
5.85
 0 5.85 5.85 5.85 0 0 0
29/01/2021
5.85
 1,200 5.79 5.85 5.85 0 0 0
28/01/2021
5.79
 5,010 5.79 5.79 5.79 0 0 0
27/01/2021
5.79
 0 5.79 5.79 5.79 0 0 0
26/01/2021
5.79
 400 5.79 5.79 5.79 0 0 0
25/01/2021
5.79
 0 5.79 5.79 5.79 0 0 0
22/01/2021
5.79
 0 5.79 5.79 5.79 0 0 0
21/01/2021
5.79
 500 5.98 5.98 5.79 0 0 0
20/01/2021
5.98
 2,900 5.98 5.98 5.79 400 0 0.0
19/01/2021
5.98
 0 5.98 5.98 5.98 0 0 0
18/01/2021
5.98
 100 5.72 5.98 5.98 0 0 0
15/01/2021
5.72
 0 5.72 5.72 5.72 0 0 0
14/01/2021
5.72
 0 5.72 5.72 5.72 0 0 0
13/01/2021
5.72
 1,500 5.98 5.98 5.72 0 0 0
12/01/2021
5.98
 0 5.98 5.98 5.98 0 0 0
11/01/2021
5.98
 0 5.98 5.98 5.98 0 0 0
08/01/2021: Cổ tức tiền mặt tỉ lệ: 5%
08/01/2021
5.98
 0 5.98 5.98 5.98 0 0 0
07/01/2021
5.98
 6,600 5.98 5.98 5.98 0 0 0
06/01/2021
5.98
 9,509 5.92 5.98 5.92 300 0 0.0
05/01/2021
5.92
 6,465 5.92 5.92 5.92 0 0 0
04/01/2021
5.92
 0 5.92 5.92 5.92 0 0 0
31/12/2020
5.92
 0 5.92 5.92 5.92 0 0 0
30/12/2020
5.92
 0 5.92 5.92 5.92 0 0 0
29/12/2020
5.92
 0 5.92 5.92 5.92 0 0 0
28/12/2020
5.92
 0 5.92 5.92 5.92 0 0 0
25/12/2020
5.92
 1,000 5.80 5.92 5.92 0 0 0
24/12/2020
5.80
 125 5.80 5.80 5.80 0 0 0
23/12/2020
5.80
 49 5.80 5.80 5.80 0 0 0
22/12/2020
5.80
 0 5.80 5.80 5.80 0 0 0
21/12/2020
5.80
 810 5.74 5.98 5.80 200 0 0.0
18/12/2020
5.74
 15 5.74 5.74 5.74 0 0 0
17/12/2020
5.74
 0 5.74 5.74 5.74 0 0 0
16/12/2020
5.74
 0 5.74 5.74 5.74 0 0 0
15/12/2020
5.74
 0 5.74 5.74 5.74 0 0 0
14/12/2020
5.74
 0 5.74 5.74 5.74 0 0 0
11/12/2020
5.74
 3,800 5.44 5.74 5.74 0 0 0
10/12/2020
5.44
 5,000 5.74 5.74 5.44 400 0 0.0
09/12/2020
5.74
 0 5.74 5.74 5.74 0 0 0
08/12/2020
5.74
 5,049 5.74 5.74 5.74 0 0 0
07/12/2020
5.74
 6,300 5.74 5.74 5.74 0 0 0
04/12/2020
5.74
 0 5.74 5.74 5.74 0 0 0
03/12/2020
5.74
 11,000 5.74 5.74 5.74 0 0 0
02/12/2020
5.74
 6,100 5.74 5.74 5.74 0 0 0
01/12/2020
5.74
 600 5.74 5.74 5.74 600 0 0.0
30/11/2020
5.74
 0 5.74 5.74 5.74 0 0 0
27/11/2020
5.74
 2,600 5.68 5.74 5.38 0 0 0
26/11/2020
5.68
 0 5.68 5.68 5.68 0 0 0
25/11/2020
5.68
 0 5.68 5.68 5.68 0 0 0
24/11/2020
5.68
 0 5.68 5.68 5.68 0 0 0
23/11/2020
5.68
 2,000 5.38 5.68 5.68 0 0 0
20/11/2020
5.38
 0 5.38 5.38 5.38 0 0 0
19/11/2020
5.38
 0 5.38 5.38 5.38 0 0 0
18/11/2020
5.38
 0 5.38 5.38 5.38 0 0 0
17/11/2020
5.38
 0 5.38 5.38 5.38 0 0 0
16/11/2020
5.38
 0 5.38 5.38 5.38 0 0 0
13/11/2020
5.38
 5,000 5.38 5.38 5.38 0 0 0
12/11/2020
5.38
 9,900 5.38 5.38 5.38 0 9,900 -0.1
11/11/2020
5.38
 0 5.38 5.38 5.38 0 0 0
10/11/2020
5.38
 15,700 5.38 5.44 5.38 0 15,700 -0.1
09/11/2020
5.38
 0 5.38 5.38 5.38 0 0 0
06/11/2020
5.38
 0 5.38 5.38 5.38 0 0 0
05/11/2020
5.38
 3,800 5.44 5.44 5.38 0 3,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |