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)
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
24/06/2020
5.93
 19,900 5.75 5.93 5.93 0 18,100 -0.2
23/06/2020
5.75
 13,400 5.93 5.93 5.75 0 13,400 -0.1
22/06/2020
5.93
 12,257 5.93 5.93 5.87 0 7,200 -0.1
19/06/2020
5.93
 12,700 5.93 5.93 5.93 0 12,700 -0.1
18/06/2020
5.93
 12,700 5.87 5.93 5.87 0 7,500 -0.1
17/06/2020
5.87
 12,000 5.87 5.87 5.87 0 14,000 -0.0
16/06/2020
5.87
 35,600 5.75 5.93 5.87 0 14,000 -0.1
15/06/2020
5.75
 21,900 5.63 5.93 5.75 0 3,800 -0.0
12/06/2020
5.63
 0 5.63 5.63 5.63 0 0 0
11/06/2020
5.63
 200 5.93 5.93 5.63 0 0 0
10/06/2020
5.93
 100 5.93 5.93 5.93 0 0 0
09/06/2020
5.93
 0 5.93 5.93 5.93 0 0 0
08/06/2020
5.93
 0 5.93 5.93 5.93 0 0 0
05/06/2020
5.93
 0 5.93 5.93 5.93 0 0 0
04/06/2020
5.93
 0 5.93 5.93 5.93 0 0 0
03/06/2020
5.93
 200 6.35 6.35 5.93 0 0 0
02/06/2020
6.35
 0 6.35 6.35 6.35 0 0 0
01/06/2020
6.35
 0 6.35 6.35 6.35 0 0 0
29/05/2020
6.35
 0 6.35 6.35 6.35 0 0 0
28/05/2020
6.35
 0 6.35 6.35 6.35 0 0 0
27/05/2020
6.35
 100 5.81 6.35 6.35 100 0 0.0
26/05/2020
5.81
 0 5.81 5.81 5.81 0 0 0
25/05/2020
5.81
 0 5.81 5.81 5.81 0 0 0
22/05/2020
5.81
 0 5.81 5.81 5.81 0 0 0
21/05/2020
5.81
 105 6.41 6.41 5.81 0 0 0
20/05/2020
6.41
 101 5.87 6.41 6.41 100 0 0.0
19/05/2020
5.87
 5,000 5.87 5.87 5.87 0 0 0
18/05/2020
5.87
 10,000 5.87 5.87 5.87 0 0 0
15/05/2020
5.87
 5,000 5.87 5.87 5.87 0 0 0
14/05/2020
5.87
 5,900 5.87 5.87 5.87 0 5,900 -0.1
13/05/2020
5.87
 16,800 5.87 5.87 5.81 0 16,800 -0.2
12/05/2020
5.87
 10,000 5.87 5.87 5.87 0 0 0
11/05/2020
5.87
 900 5.87 5.87 5.87 0 0 0
08/05/2020
5.87
 0 5.87 5.87 5.87 0 0 0
07/05/2020
5.87
 0 5.87 5.87 5.87 0 0 0
06/05/2020
5.87
 2,000 5.87 5.87 5.87 0 0 0
05/05/2020
5.87
 5,008 5.87 5.87 5.87 0 0 0
04/05/2020
5.87
 10,304 5.34 5.87 5.87 0 1,800 -0.0
29/04/2020
5.34
 2,005 5.93 5.93 5.34 0 0 0
28/04/2020
5.93
 0 5.93 5.93 5.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |