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)
12/11/2020
5.63
 9,900 5.63 5.63 5.63 0 9,900 -0.1
11/11/2020
5.63
 0 5.63 5.63 5.63 0 0 0
10/11/2020
5.63
 15,700 5.63 5.69 5.63 0 15,700 -0.1
09/11/2020
5.63
 0 5.63 5.63 5.63 0 0 0
06/11/2020
5.63
 0 5.63 5.63 5.63 0 0 0
05/11/2020
5.63
 3,800 5.69 5.69 5.63 0 3,800 -0.0
04/11/2020
5.69
 5,000 5.75 5.75 5.69 0 5,000 -0.0
03/11/2020
5.75
 0 5.75 5.75 5.75 0 0 0
02/11/2020
5.75
 0 5.75 5.75 5.75 0 0 0
30/10/2020
5.75
 0 5.75 5.75 5.75 0 0 0
29/10/2020
5.75
 0 5.75 5.75 5.75 0 0 0
28/10/2020
5.75
 0 5.75 5.75 5.75 0 0 0
27/10/2020
5.75
 0 5.75 5.75 5.75 0 0 0
26/10/2020
5.75
 0 5.75 5.75 5.75 0 0 0
23/10/2020
5.75
 800 5.75 5.75 5.75 0 0 0
22/10/2020
5.75
 0 5.75 5.75 5.75 0 0 0
21/10/2020
5.75
 6,000 5.82 5.82 5.75 0 0 0
20/10/2020
5.82
 3,000 5.94 5.94 5.82 0 0 0
19/10/2020
5.94
 0 5.94 5.94 5.94 0 0 0
16/10/2020
5.94
 1,700 6.00 6.00 5.94 0 1,700 -0.0
15/10/2020
6.00
 100 6.00 6.00 6.00 0 100 -0.0
14/10/2020
6.00
 400 5.69 6.00 5.94 0 0 0
13/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
12/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
09/10/2020
5.69
 10,000 5.88 5.88 5.69 0 0 0
08/10/2020
5.88
 0 5.88 5.88 5.88 0 0 0
07/10/2020
5.88
 0 5.88 5.88 5.88 0 0 0
06/10/2020
5.88
 0 5.88 5.88 5.88 0 0 0
05/10/2020
5.88
 0 5.88 5.88 5.88 0 0 0
02/10/2020
5.88
 100 5.94 5.94 5.88 0 0 0
01/10/2020
5.94
 0 5.94 5.94 5.94 0 0 0
30/09/2020
5.94
 400 6.07 6.07 5.94 0 0 0
29/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
28/09/2020
6.07
 0 6.07 6.07 6.07 0 0 0
25/09/2020
6.07
 100 5.94 6.07 6.07 0 100 -0.0
24/09/2020
5.94
 0 5.94 5.94 5.94 0 0 0
23/09/2020
5.94
 0 5.94 5.94 5.94 0 0 0
22/09/2020
5.94
 0 5.94 5.94 5.94 0 0 0
21/09/2020
5.94
 0 5.94 5.94 5.94 0 0 0
18/09/2020
5.94
 0 5.94 5.94 5.94 0 0 0
17/09/2020
5.94
 400 5.94 5.94 5.94 0 0 0
16/09/2020
5.94
 13,500 6.07 6.07 5.94 0 4,500 -0.0
15/09/2020
6.07
 19,200 6.00 6.07 6.07 0 19,200 -0.2
14/09/2020
6.00
 6,200 5.94 6.00 5.94 0 0 0
11/09/2020
5.94
 4,000 5.94 5.94 5.94 0 0 0
10/09/2020
5.94
 0 5.94 5.94 5.94 0 0 0
09/09/2020
5.94
 11,800 5.94 5.94 5.94 0 11,800 -0.1
08/09/2020
5.94
 0 5.94 5.94 5.94 0 0 0
07/09/2020
5.94
 128,500 5.94 5.94 5.94 0 0 0
04/09/2020
5.94
 0 5.94 5.94 5.94 0 0 0
03/09/2020
5.94
 0 5.94 5.94 5.94 0 0 0
01/09/2020
5.94
 10,300 6.07 6.07 5.94 0 9,900 -0.1
31/08/2020
6.07
 10,000 6.07 6.07 6.07 0 10,000 -0.1
28/08/2020
6.07
 57,111 5.88 6.07 5.88 0 46,500 -0.5
27/08/2020
5.88
 100 6.00 6.00 5.88 0 0 0
26/08/2020
6.00
 13,100 5.94 6.00 5.57 0 11,200 -0.1
25/08/2020
5.94
 10,300 6.00 6.00 5.94 0 0 0
24/08/2020
6.00
 800 6.07 6.07 5.57 0 0 0
21/08/2020
6.07
 20,500 6.07 6.07 6.07 0 20,500 -0.2
20/08/2020
6.07
 34,600 6.00 6.07 6.00 0 28,000 -0.3
19/08/2020
6.00
 43,400 6.07 6.07 6.00 0 28,000 -0.3
18/08/2020
6.07
 0 6.07 6.07 6.07 0 0 0
17/08/2020
6.07
 20,100 6.07 6.07 6.07 0 18,100 -0.2
14/08/2020
6.07
 18,300 5.94 6.07 6.00 0 16,300 -0.2
13/08/2020
5.94
 5,000 5.94 5.94 5.94 0 0 0
12/08/2020
5.94
 0 5.94 5.94 5.94 0 0 0
11/08/2020
5.94
 0 5.94 5.94 5.94 0 0 0
10/08/2020
5.94
 0 5.94 5.94 5.94 0 0 0
07/08/2020
5.94
 5,000 5.94 5.94 5.94 0 0 0
06/08/2020
5.94
 100 5.94 5.94 5.94 0 0 0
05/08/2020
5.94
 0 5.94 5.94 5.94 0 0 0
04/08/2020
5.94
 0 5.94 5.94 5.94 0 0 0
03/08/2020
5.94
 0 5.94 5.94 5.94 0 0 0
31/07/2020
5.94
 0 5.94 5.94 5.94 0 0 0
30/07/2020
5.94
 2,000 5.94 5.94 5.94 0 0 0
29/07/2020
5.94
 5,500 5.94 5.94 5.94 0 5,500 -0.1
28/07/2020
5.94
 16,000 5.94 5.94 5.94 0 6,000 -0.1
27/07/2020
5.94
 6,000 5.94 5.94 5.94 0 0 0
24/07/2020
5.94
 1,500 5.94 5.94 5.94 0 1,500 -0.0
23/07/2020
5.94
 1,500 5.94 5.94 5.94 0 0 0
22/07/2020
5.94
 0 5.94 5.94 5.94 0 0 0
21/07/2020
5.94
 0 5.94 5.94 5.94 0 0 0
20/07/2020
5.94
 0 5.94 5.94 5.94 0 0 0
17/07/2020
5.94
 0 5.94 5.94 5.94 0 0 0
16/07/2020
5.94
 1,100 5.75 5.94 5.94 0 0 0
15/07/2020
5.75
 0 5.75 5.75 5.75 0 0 0
14/07/2020
5.75
 0 5.75 5.75 5.75 0 0 0
13/07/2020
5.75
 0 5.75 5.75 5.75 0 0 0
10/07/2020
5.75
 0 5.75 5.75 5.75 0 0 0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
09/07/2020
5.75
 0 5.75 5.75 5.75 0 0 0
08/07/2020
5.75
 0 5.75 5.75 5.75 0 0 0
07/07/2020
5.75
 53,700 5.75 5.75 5.75 0 53,700 -0.5
06/07/2020
5.75
 10,000 5.75 5.75 5.75 0 10,000 -0.1
03/07/2020
5.75
 3,100 5.75 5.75 5.75 0 3,100 -0.0
02/07/2020
5.75
 500 5.75 5.75 5.75 0 500 -0.0
01/07/2020
5.75
 13,300 5.75 5.75 5.75 0 13,300 -0.1
30/06/2020
5.75
 2,500 5.75 5.75 5.75 0 2,500 -0.0
29/06/2020
5.75
 0 5.75 5.75 5.75 0 0 0
26/06/2020
5.75
 4,800 5.75 6.23 5.75 0 4,700 -0.0
25/06/2020
5.75
 500 5.93 5.93 5.75 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |