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)
04/11/2020
5.44
 5,000 5.50 5.50 5.44 0 5,000 -0.0
03/11/2020
5.50
 0 5.50 5.50 5.50 0 0 0
02/11/2020
5.50
 0 5.50 5.50 5.50 0 0 0
30/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
29/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
28/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
27/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
26/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
23/10/2020
5.50
 800 5.50 5.50 5.50 0 0 0
22/10/2020
5.50
 0 5.50 5.50 5.50 0 0 0
21/10/2020
5.50
 6,000 5.56 5.56 5.50 0 0 0
20/10/2020
5.56
 3,000 5.68 5.68 5.56 0 0 0
19/10/2020
5.68
 0 5.68 5.68 5.68 0 0 0
16/10/2020
5.68
 1,700 5.74 5.74 5.68 0 1,700 -0.0
15/10/2020
5.74
 100 5.74 5.74 5.74 0 100 -0.0
14/10/2020
5.74
 400 5.44 5.74 5.68 0 0 0
13/10/2020
5.44
 0 5.44 5.44 5.44 0 0 0
12/10/2020
5.44
 0 5.44 5.44 5.44 0 0 0
09/10/2020
5.44
 10,000 5.62 5.62 5.44 0 0 0
08/10/2020
5.62
 0 5.62 5.62 5.62 0 0 0
07/10/2020
5.62
 0 5.62 5.62 5.62 0 0 0
06/10/2020
5.62
 0 5.62 5.62 5.62 0 0 0
05/10/2020
5.62
 0 5.62 5.62 5.62 0 0 0
02/10/2020
5.62
 100 5.68 5.68 5.62 0 0 0
01/10/2020
5.68
 0 5.68 5.68 5.68 0 0 0
30/09/2020
5.68
 400 5.80 5.80 5.68 0 0 0
29/09/2020
5.80
 0 5.80 5.80 5.80 0 0 0
28/09/2020
5.80
 0 5.80 5.80 5.80 0 0 0
25/09/2020
5.80
 100 5.68 5.80 5.80 0 100 -0.0
24/09/2020
5.68
 0 5.68 5.68 5.68 0 0 0
23/09/2020
5.68
 0 5.68 5.68 5.68 0 0 0
22/09/2020
5.68
 0 5.68 5.68 5.68 0 0 0
21/09/2020
5.68
 0 5.68 5.68 5.68 0 0 0
18/09/2020
5.68
 0 5.68 5.68 5.68 0 0 0
17/09/2020
5.68
 400 5.68 5.68 5.68 0 0 0
16/09/2020
5.68
 13,500 5.80 5.80 5.68 0 4,500 -0.0
15/09/2020
5.80
 19,200 5.74 5.80 5.80 0 19,200 -0.2
14/09/2020
5.74
 6,200 5.68 5.74 5.68 0 0 0
11/09/2020
5.68
 4,000 5.68 5.68 5.68 0 0 0
10/09/2020
5.68
 0 5.68 5.68 5.68 0 0 0
09/09/2020
5.68
 11,800 5.68 5.68 5.68 0 11,800 -0.1
08/09/2020
5.68
 0 5.68 5.68 5.68 0 0 0
07/09/2020
5.68
 128,500 5.68 5.68 5.68 0 0 0
04/09/2020
5.68
 0 5.68 5.68 5.68 0 0 0
03/09/2020
5.68
 0 5.68 5.68 5.68 0 0 0
01/09/2020
5.68
 10,300 5.80 5.80 5.68 0 9,900 -0.1
31/08/2020
5.80
 10,000 5.80 5.80 5.80 0 10,000 -0.1
28/08/2020
5.80
 57,111 5.62 5.80 5.62 0 46,500 -0.5
27/08/2020
5.62
 100 5.74 5.74 5.62 0 0 0
26/08/2020
5.74
 13,100 5.68 5.74 5.32 0 11,200 -0.1
25/08/2020
5.68
 10,300 5.74 5.74 5.68 0 0 0
24/08/2020
5.74
 800 5.80 5.80 5.32 0 0 0
21/08/2020
5.80
 20,500 5.80 5.80 5.80 0 20,500 -0.2
20/08/2020
5.80
 34,600 5.74 5.80 5.74 0 28,000 -0.3
19/08/2020
5.74
 43,400 5.80 5.80 5.74 0 28,000 -0.3
18/08/2020
5.80
 0 5.80 5.80 5.80 0 0 0
17/08/2020
5.80
 20,100 5.80 5.80 5.80 0 18,100 -0.2
14/08/2020
5.80
 18,300 5.68 5.80 5.74 0 16,300 -0.2
13/08/2020
5.68
 5,000 5.68 5.68 5.68 0 0 0
12/08/2020
5.68
 0 5.68 5.68 5.68 0 0 0
11/08/2020
5.68
 0 5.68 5.68 5.68 0 0 0
10/08/2020
5.68
 0 5.68 5.68 5.68 0 0 0
07/08/2020
5.68
 5,000 5.68 5.68 5.68 0 0 0
06/08/2020
5.68
 100 5.68 5.68 5.68 0 0 0
05/08/2020
5.68
 0 5.68 5.68 5.68 0 0 0
04/08/2020
5.68
 0 5.68 5.68 5.68 0 0 0
03/08/2020
5.68
 0 5.68 5.68 5.68 0 0 0
31/07/2020
5.68
 0 5.68 5.68 5.68 0 0 0
30/07/2020
5.68
 2,000 5.68 5.68 5.68 0 0 0
29/07/2020
5.68
 5,500 5.68 5.68 5.68 0 5,500 -0.1
28/07/2020
5.68
 16,000 5.68 5.68 5.68 0 6,000 -0.1
27/07/2020
5.68
 6,000 5.68 5.68 5.68 0 0 0
24/07/2020
5.68
 1,500 5.68 5.68 5.68 0 1,500 -0.0
23/07/2020
5.68
 1,500 5.68 5.68 5.68 0 0 0
22/07/2020
5.68
 0 5.68 5.68 5.68 0 0 0
21/07/2020
5.68
 0 5.68 5.68 5.68 0 0 0
20/07/2020
5.68
 0 5.68 5.68 5.68 0 0 0
17/07/2020
5.68
 0 5.68 5.68 5.68 0 0 0
16/07/2020
5.68
 1,100 5.50 5.68 5.68 0 0 0
15/07/2020
5.50
 0 5.50 5.50 5.50 0 0 0
14/07/2020
5.50
 0 5.50 5.50 5.50 0 0 0
13/07/2020
5.50
 0 5.50 5.50 5.50 0 0 0
10/07/2020
5.50
 0 5.50 5.50 5.50 0 0 0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
09/07/2020
5.50
 0 5.50 5.50 5.50 0 0 0
08/07/2020
5.50
 0 5.50 5.50 5.50 0 0 0
07/07/2020
5.50
 53,700 5.50 5.50 5.50 0 53,700 -0.5
06/07/2020
5.50
 10,000 5.50 5.50 5.50 0 10,000 -0.1
03/07/2020
5.50
 3,100 5.50 5.50 5.50 0 3,100 -0.0
02/07/2020
5.50
 500 5.50 5.50 5.50 0 500 -0.0
01/07/2020
5.50
 13,300 5.50 5.50 5.50 0 13,300 -0.1
30/06/2020
5.50
 2,500 5.50 5.50 5.50 0 2,500 -0.0
29/06/2020
5.50
 0 5.50 5.50 5.50 0 0 0
26/06/2020
5.50
 4,800 5.50 5.95 5.50 0 4,700 -0.0
25/06/2020
5.50
 500 5.67 5.67 5.50 0 500 -0.0
24/06/2020
5.67
 19,900 5.50 5.67 5.67 0 18,100 -0.2
23/06/2020
5.50
 13,400 5.67 5.67 5.50 0 13,400 -0.1
22/06/2020
5.67
 12,257 5.67 5.67 5.61 0 7,200 -0.1
19/06/2020
5.67
 12,700 5.67 5.67 5.67 0 12,700 -0.1
18/06/2020
5.67
 12,700 5.61 5.67 5.61 0 7,500 -0.1
17/06/2020
5.61
 12,000 5.61 5.61 5.61 0 14,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |