CTCP Điện cơ Hải Phòng (dhp)

10.30
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
(2026-08-18) 		-0.10 -0.96% 15,200 0 0
10.30
11.50
10.30
2 tháng
(2026-07-20) 		0 0% 37,400 0 0
10.30
11.50
10.30
3 tháng
(2026-06-19) 		-0.20 -1.90% 57,300 100 0.0
9.80
11.50
10.30
6 tháng
(2026-03-23) 		-0.98 -8.67% 86,700 -500 -0.0
9.80
11.50
10.30
12 tháng
(2025-09-22) 		-0.69 -6.29% 180,400 -7,500 -0.1
9.80
11.50
10.30
24 tháng
(2024-09-27) 		0.88 9.33% 513,274 -5,800 -0.1
8.66
11.50
10.30
36 tháng
(2023-10-03) 		2.58 33.44% 748,429 -30,700 -0.3
7.72
11.50
10.30
60 tháng
(2021-10-13) 		2.39 30.23% 2,607,822 -31,500 -0.3
7.11
11.50
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/06/2020
5.61
 35,600 5.50 5.67 5.61 0 14,000 -0.1
15/06/2020
5.50
 21,900 5.39 5.67 5.50 0 3,800 -0.0
12/06/2020
5.39
 0 5.39 5.39 5.39 0 0 0
11/06/2020
5.39
 200 5.67 5.67 5.39 0 0 0
10/06/2020
5.67
 100 5.67 5.67 5.67 0 0 0
09/06/2020
5.67
 0 5.67 5.67 5.67 0 0 0
08/06/2020
5.67
 0 5.67 5.67 5.67 0 0 0
05/06/2020
5.67
 0 5.67 5.67 5.67 0 0 0
04/06/2020
5.67
 0 5.67 5.67 5.67 0 0 0
03/06/2020
5.67
 200 6.07 6.07 5.67 0 0 0
02/06/2020
6.07
 0 6.07 6.07 6.07 0 0 0
01/06/2020
6.07
 0 6.07 6.07 6.07 0 0 0
29/05/2020
6.07
 0 6.07 6.07 6.07 0 0 0
28/05/2020
6.07
 0 6.07 6.07 6.07 0 0 0
27/05/2020
6.07
 100 5.56 6.07 6.07 100 0 0.0
26/05/2020
5.56
 0 5.56 5.56 5.56 0 0 0
25/05/2020
5.56
 0 5.56 5.56 5.56 0 0 0
22/05/2020
5.56
 0 5.56 5.56 5.56 0 0 0
21/05/2020
5.56
 105 6.12 6.12 5.56 0 0 0
20/05/2020
6.12
 101 5.61 6.12 6.12 100 0 0.0
19/05/2020
5.61
 5,000 5.61 5.61 5.61 0 0 0
18/05/2020
5.61
 10,000 5.61 5.61 5.61 0 0 0
15/05/2020
5.61
 5,000 5.61 5.61 5.61 0 0 0
14/05/2020
5.61
 5,900 5.61 5.61 5.61 0 5,900 -0.1
13/05/2020
5.61
 16,800 5.61 5.61 5.56 0 16,800 -0.2
12/05/2020
5.61
 10,000 5.61 5.61 5.61 0 0 0
11/05/2020
5.61
 900 5.61 5.61 5.61 0 0 0
08/05/2020
5.61
 0 5.61 5.61 5.61 0 0 0
07/05/2020
5.61
 0 5.61 5.61 5.61 0 0 0
06/05/2020
5.61
 2,000 5.61 5.61 5.61 0 0 0
05/05/2020
5.61
 5,008 5.61 5.61 5.61 0 0 0
04/05/2020
5.61
 10,304 5.10 5.61 5.61 0 1,800 -0.0
29/04/2020
5.10
 2,005 5.67 5.67 5.10 0 0 0
28/04/2020
5.67
 0 5.67 5.67 5.67 0 0 0
27/04/2020
5.67
 0 5.67 5.67 5.67 0 0 0
24/04/2020
5.67
 2,000 5.50 5.67 5.67 0 1,900 -0.0
23/04/2020
5.50
 0 5.50 5.50 5.50 0 0 0
22/04/2020
5.50
 0 5.50 5.50 5.50 0 0 0
21/04/2020
5.50
 0 5.50 5.50 5.50 0 0 0
20/04/2020
5.50
 0 5.50 5.50 5.50 0 0 0
17/04/2020
5.50
 0 5.50 5.50 5.50 0 0 0
16/04/2020
5.50
 0 5.50 5.50 5.50 0 0 0
15/04/2020
5.50
 0 5.50 5.50 5.50 0 0 0
14/04/2020
5.50
 0 5.50 5.50 5.50 0 0 0
13/04/2020
5.50
 0 5.50 5.50 5.50 0 0 0
10/04/2020
5.50
 0 5.50 5.50 5.50 0 0 0
09/04/2020
5.50
 0 5.50 5.50 5.50 0 0 0
08/04/2020
5.50
 0 5.50 5.50 5.50 0 0 0
07/04/2020
5.50
 7,800 5.50 5.61 5.50 0 0 0
06/04/2020
5.50
 0 5.50 5.50 5.50 0 0 0
03/04/2020
5.50
 1,200 5.56 5.56 5.50 0 0 0
01/04/2020
5.56
 3,000 5.56 5.56 5.56 0 0 0
31/03/2020
5.56
 0 5.56 5.56 5.56 0 0 0
30/03/2020
5.56
 9,100 5.56 5.67 5.56 0 0 0
27/03/2020
5.56
 5,000 5.56 5.56 5.56 0 0 0
26/03/2020
5.56
 3,500 5.44 5.56 5.44 0 0 0
25/03/2020
5.44
 0 5.44 5.44 5.44 0 0 0
24/03/2020
5.44
 0 5.44 5.44 5.44 0 0 0
23/03/2020
5.44
 3,200 5.39 5.44 5.44 0 0 0
20/03/2020
5.39
 16,500 5.67 5.67 5.39 0 500 -0.0
19/03/2020
5.67
 500 5.67 5.67 5.67 0 0 0
18/03/2020
5.67
 400 5.67 5.67 5.67 0 0 0
17/03/2020
5.67
 18,000 5.39 5.67 5.39 0 0 0
16/03/2020
5.39
 0 5.39 5.39 5.39 0 0 0
13/03/2020
5.39
 1,000 5.39 5.39 5.39 0 0 0
12/03/2020
5.39
 11,000 5.67 5.67 5.39 0 0 0
11/03/2020
5.67
 0 5.67 5.67 5.67 0 0 0
10/03/2020
5.67
 0 5.67 5.67 5.67 0 0 0
09/03/2020
5.67
 0 5.67 5.67 5.67 0 0 0
06/03/2020
5.67
 0 5.67 5.67 5.67 0 0 0
05/03/2020
5.67
 1,500 5.39 5.67 5.67 0 0 0
04/03/2020
5.39
 0 5.39 5.39 5.39 0 0 0
03/03/2020
5.39
 6,800 5.67 5.67 5.39 0 4,800 -0.0
02/03/2020
5.67
 2,500 5.67 5.67 5.67 0 0 0
28/02/2020
5.67
 2,000 5.67 5.67 5.67 0 0 0
27/02/2020
5.67
 0 5.67 5.67 5.67 0 0 0
26/02/2020
5.67
 0 5.67 5.67 5.67 0 0 0
25/02/2020
5.67
 5,000 5.67 5.67 5.67 0 0 0
24/02/2020
5.67
 0 5.67 5.67 5.67 0 0 0
21/02/2020
5.67
 2,000 5.67 5.67 5.67 0 0 0
20/02/2020
5.67
 0 5.67 5.67 5.67 0 0 0
19/02/2020
5.67
 1,600 5.67 5.67 5.67 0 0 0
18/02/2020
5.67
 3,100 5.67 5.67 5.39 0 0 0
17/02/2020
5.67
 5,500 5.84 5.84 5.67 0 0 0
14/02/2020
5.84
 0 5.84 5.84 5.84 0 0 0
13/02/2020
5.84
 1,100 6.46 6.46 5.84 0 0 0
12/02/2020
6.46
 5,500 5.90 6.46 6.24 0 0 0
11/02/2020
5.90
 300 5.39 5.90 5.39 0 0 0
10/02/2020
5.39
 800 4.93 5.39 5.39 0 0 0
07/02/2020
4.93
 100 4.53 4.93 4.93 0 0 0
06/02/2020
4.53
 100 4.25 4.53 4.53 0 0 0
05/02/2020
4.25
 100 4.08 4.25 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |