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)
18/09/2018
5.54
 0 5.54 5.54 5.54 0 0 0
17/09/2018
5.54
 2,500 5.85 5.85 5.54 0 0 0
14/09/2018
5.85
 0 5.85 5.85 5.85 0 0 0
13/09/2018
5.85
 0 5.85 5.85 5.85 0 0 0
12/09/2018
5.85
 0 5.85 5.85 5.85 0 0 0
11/09/2018
5.85
 0 5.85 5.85 5.85 0 0 0
10/09/2018
5.85
 8,637 5.59 5.85 5.49 100 7,200 -0.1
07/09/2018
5.59
 7,500 5.54 5.59 5.59 0 0 0
06/09/2018
5.54
 400 5.64 5.64 5.54 0 0 0
05/09/2018
5.64
 0 5.64 5.64 5.64 0 0 0
04/09/2018
5.64
 0 5.64 5.64 5.64 0 0 0
31/08/2018
5.64
 0 5.64 5.64 5.64 0 0 0
30/08/2018
5.64
 0 5.64 5.64 5.64 0 0 0
29/08/2018
5.64
 0 5.64 5.64 5.64 0 0 0
28/08/2018
5.64
 3,500 5.90 5.90 5.64 0 0 0
27/08/2018
5.90
 10,100 5.90 5.90 5.49 100 0 0.0
24/08/2018
5.90
 100 5.69 5.90 5.90 100 0 0.0
23/08/2018
5.69
 5,000 5.85 5.85 5.69 0 4,800 -0.1
22/08/2018
5.85
 0 5.85 5.85 5.85 0 0 0
21/08/2018
5.85
 100 5.69 5.85 5.85 100 0 0.0
20/08/2018
5.69
 50 5.69 5.69 5.69 0 0 0
17/08/2018
5.69
 0 5.69 5.69 5.69 0 0 0
16/08/2018
5.69
 0 5.69 5.69 5.69 0 0 0
15/08/2018
5.69
 0 5.69 5.69 5.69 0 0 0
14/08/2018
5.69
 0 5.69 5.69 5.69 0 0 0
13/08/2018
5.69
 11,000 5.44 5.69 5.69 0 6,000 -0.1
10/08/2018
5.44
 3,400 5.95 5.95 5.44 0 0 0
09/08/2018
5.95
 0 5.95 5.95 5.95 0 0 0
08/08/2018
5.95
 0 5.95 5.95 5.95 0 0 0
07/08/2018
5.95
 0 5.95 5.95 5.95 0 0 0
06/08/2018
5.95
 0 5.95 5.95 5.95 0 0 0
03/08/2018
5.95
 1,000 5.90 5.95 5.95 1,000 1,000 0
02/08/2018
5.90
 0 5.90 5.90 5.90 0 0 0
01/08/2018
5.90
 0 5.90 5.90 5.90 0 0 0
31/07/2018
5.90
 0 5.90 5.90 5.90 0 0 0
30/07/2018
5.90
 0 5.90 5.90 5.90 0 0 0
27/07/2018
5.90
 0 5.90 5.90 5.90 0 0 0
26/07/2018
5.90
 100 5.69 5.90 5.90 100 0 0.0
25/07/2018
5.69
 0 5.69 5.69 5.69 0 0 0
24/07/2018
5.69
 0 5.69 5.69 5.69 0 0 0
23/07/2018
5.69
 12,400 5.90 5.90 5.69 0 0 0
20/07/2018
5.90
 5,100 5.90 5.90 5.69 0 0 0
19/07/2018
5.90
 0 5.90 5.90 5.90 0 0 0
18/07/2018
5.90
 0 5.90 5.90 5.90 0 0 0
17/07/2018
5.90
 0 5.90 5.90 5.90 0 0 0
16/07/2018
5.90
 5,100 5.95 5.95 5.69 100 0 0.0
13/07/2018
5.95
 0 5.95 5.95 5.95 0 0 0
12/07/2018
5.95
 0 5.95 5.95 5.95 0 0 0
11/07/2018
5.95
 0 5.95 5.95 5.95 0 0 0
10/07/2018
5.95
 0 5.95 5.95 5.95 0 0 0
09/07/2018
5.95
 0 5.95 5.95 5.95 0 0 0
06/07/2018
5.95
 300 5.95 5.95 5.95 300 100 0.0
05/07/2018
5.95
 300 5.64 5.95 5.14 200 100 0.0
04/07/2018
5.64
 0 5.64 5.64 5.64 0 0 0
03/07/2018
5.64
 7,279 5.95 5.95 5.64 0 3,200 -0.0
02/07/2018
5.95
 250 5.95 5.95 5.64 100 100 0
29/06/2018
5.95
 0 5.95 5.95 5.95 0 0 0
28/06/2018
5.95
 0 5.95 5.95 5.95 0 0 0
27/06/2018
5.95
 0 5.95 5.95 5.95 0 0 0
26/06/2018
5.95
 46 5.95 5.95 5.95 0 0 0
25/06/2018
5.95
 300 5.80 5.95 5.85 300 100 0.0
22/06/2018
5.80
 4,000 5.80 5.80 5.54 100 3,900 -0.0
21/06/2018
5.80
 9,400 5.39 5.80 5.44 100 1,600 -0.0
20/06/2018
5.39
 3,100 5.90 5.90 5.39 0 0 0
19/06/2018
5.90
 2,100 5.90 5.90 5.64 100 0 0.0
18/06/2018
5.90
 0 5.90 5.90 5.90 0 0 0
15/06/2018
5.90
 5,200 5.95 5.95 5.64 200 0 0.0
14/06/2018
5.95
 0 5.95 5.95 5.95 0 0 0
13/06/2018
5.95
 0 5.95 5.95 5.95 0 0 0
12/06/2018
5.95
 200 5.95 5.95 5.64 100 100 0
11/06/2018
5.95
 0 5.95 5.95 5.95 0 0 0
08/06/2018
5.95
 0 5.95 5.95 5.95 0 0 0
07/06/2018
5.95
 0 5.95 5.95 5.95 0 0 0
06/06/2018
5.95
 0 5.95 5.95 5.95 0 0 0
05/06/2018
5.95
 0 5.95 5.95 5.95 0 0 0
04/06/2018
5.95
 4,680 5.95 5.95 5.64 100 0 0.0
01/06/2018
5.95
 0 5.95 5.95 5.95 0 0 0
31/05/2018
5.95
 400 5.95 5.95 5.54 100 0 0.0
30/05/2018
5.95
 0 5.95 5.95 5.95 0 0 0
29/05/2018
5.95
 0 5.95 5.95 5.95 0 0 0
28/05/2018
5.95
 0 5.95 5.95 5.95 0 0 0
25/05/2018
5.95
 0 5.95 5.95 5.95 0 0 0
24/05/2018
5.95
 300 6.00 6.00 5.54 100 0 0.0
23/05/2018
6.00
 0 6.00 6.00 6.00 0 0 0
22/05/2018
6.00
 0 6.00 6.00 6.00 0 0 0
21/05/2018
6.00
 0 6.00 6.00 6.00 0 0 0
18/05/2018
6.00
 2,600 5.80 6.00 5.80 100 0 0.0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2018
5.80
 0 5.80 5.80 5.80 0 0 0
16/05/2018
5.80
 15,200 5.55 5.80 5.55 100 10,000 -0.1
15/05/2018
5.55
 17,500 5.75 5.75 5.51 0 14,500 -0.2
14/05/2018
5.75
 44,800 5.70 6.18 5.26 200 24,500 -0.3
11/05/2018
5.70
 9,000 6.33 6.33 5.70 0 0 0
10/05/2018
6.33
 0 6.33 6.33 6.33 0 0 0
09/05/2018
6.33
 300 7.00 7.58 6.33 100 100 0
08/05/2018
7.00
 0 7.00 7.00 7.00 0 0 0
07/05/2018
7.00
 0 7.00 7.00 7.00 0 0 0
04/05/2018
7.00
 1 7.00 7.00 7.00 0 0 0
03/05/2018
7.00
 0 7.00 7.00 7.00 0 0 0
02/05/2018
7.00
 100 6.66 7.00 7.00 100 0 0.0
27/04/2018
6.66
 400 6.42 6.66 5.80 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |