CTCP Điện cơ Hải Phòng (dhp)

12
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
(2025-11-05) 		0.10 0.84% 8,300 0 0
11.60
12
12
2 tháng
(2025-10-06) 		0 0% 31,900 -7,000 -0.1
11.60
12
12
3 tháng
(2025-09-08) 		0 0% 53,700 -7,000 -0.1
11.50
12
12
6 tháng
(2025-06-09) 		0 0% 106,200 -14,000 -0.2
11
12.30
12
12 tháng
(2024-12-10) 		1.35 12.64% 291,122 -11,800 -0.1
10.35
12.30
12
24 tháng
(2023-12-18) 		2.56 27.13% 617,530 -5,200 -0.0
9.22
12.30
12
36 tháng
(2022-12-21) 		2.21 22.62% 1,546,929 -6,300 -0.1
7.76
12.30
12
60 tháng
(2020-12-31) 		5.54 85.76% 4,081,619 2,400 0.0
6.25
12.30
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
7.31
 1 7.31 7.31 7.31 0 0 0
03/05/2018
7.31
 0 7.31 7.31 7.31 0 0 0
02/05/2018
7.31
 100 6.95 7.31 7.31 100 0 0.0
27/04/2018
6.95
 400 6.70 6.95 6.05 300 0 0.0
26/04/2018
6.70
 0 6.70 6.70 6.70 0 0 0
24/04/2018
6.70
 7,700 6.30 6.80 6.05 5,700 5,000 0.0
23/04/2018
6.30
 5,400 5.80 6.30 5.85 1,200 5,000 -0.0
20/04/2018
5.80
 10,900 5.80 5.80 5.80 0 0 0
19/04/2018
5.80
 0 5.80 5.80 5.80 0 0 0
18/04/2018
5.80
 0 5.80 5.80 5.80 0 0 0
17/04/2018
5.80
 11,000 5.80 5.80 5.80 0 5,000 -0.1
16/04/2018
5.80
 0 5.80 5.80 5.80 0 0 0
13/04/2018
5.80
 17,700 5.80 5.80 5.75 0 10,000 -0.1
12/04/2018
5.80
 0 5.80 5.80 5.80 0 0 0
11/04/2018
5.80
 0 5.80 5.80 5.80 0 0 0
10/04/2018
5.80
 9,800 5.80 5.80 5.80 0 0 0
09/04/2018
5.80
 22,000 5.80 5.80 5.80 0 0 0
06/04/2018
5.80
 0 5.80 5.80 5.80 0 0 0
05/04/2018
5.80
 21,800 5.80 5.80 5.80 0 5,000 -0.1
04/04/2018
5.80
 6,500 5.80 5.80 5.80 0 5,000 -0.1
03/04/2018
5.80
 5,300 5.80 5.80 5.80 0 5,000 -0.1
02/04/2018
5.80
 11,000 5.80 5.80 5.80 0 10,000 -0.1
30/03/2018
5.80
 10,000 5.80 5.80 5.80 0 0 0
29/03/2018
5.80
 100 5.85 5.85 5.80 0 0 0
28/03/2018
5.85
 100 5.75 5.85 5.85 100 100 0
27/03/2018
5.75
 200 5.75 5.75 5.75 0 0 0
26/03/2018
5.75
 3,200 5.75 6.00 5.75 200 0 0.0
23/03/2018
5.75
 7,100 5.85 5.85 5.75 0 0 0
22/03/2018
5.85
 0 5.85 5.85 5.85 0 0 0
21/03/2018
5.85
 200 5.80 5.85 5.85 0 200 -0.0
20/03/2018
5.80
 15,020 5.85 5.85 5.80 0 15,000 -0.2
19/03/2018
5.85
 6,000 5.85 5.85 5.80 0 5,000 -0.1
16/03/2018
5.85
 0 5.85 5.85 5.85 0 0 0
15/03/2018
5.85
 100 5.80 5.85 5.85 0 100 -0.0
14/03/2018
5.80
 0 5.80 5.80 5.80 0 0 0
13/03/2018
5.80
 5,000 5.80 5.80 5.80 0 5,000 -0.1
12/03/2018
5.80
 5,000 5.80 5.80 5.80 0 5,000 -0.1
09/03/2018
5.80
 5,000 5.80 5.80 5.80 0 5,000 -0.1
08/03/2018
5.80
 5,000 5.80 5.80 5.80 0 5,000 -0.1
07/03/2018
5.80
 7,300 5.80 5.80 5.75 0 5,000 -0.1
06/03/2018
5.80
 11,700 5.90 5.90 5.80 0 10,000 -0.1
05/03/2018
5.90
 6,200 5.90 5.90 5.80 100 5,100 -0.1
02/03/2018
5.90
 5,100 6.00 6.00 5.75 100 0 0.0
01/03/2018
6.00
 5,100 5.80 6.00 5.80 100 5,000 -0.1
28/02/2018
5.80
 5,120 5.75 6.05 5.80 100 5,000 -0.1
27/02/2018
5.75
 0 5.75 5.75 5.75 0 0 0
26/02/2018
5.75
 0 5.75 5.75 5.75 0 0 0
23/02/2018
5.75
 15,000 5.75 5.75 5.75 0 0 0
22/02/2018
5.75
 0 5.75 5.75 5.75 0 0 0
21/02/2018
5.75
 0 5.75 5.75 5.75 0 0 0
13/02/2018
5.75
 0 5.75 5.75 5.75 0 0 0
12/02/2018
5.75
 0 5.75 5.75 5.75 0 0 0
09/02/2018
5.75
 16,100 5.80 5.80 5.69 0 0 0
08/02/2018
5.80
 5,000 5.85 5.85 5.80 0 5,000 -0.1
07/02/2018
5.85
 22,600 5.80 5.85 5.80 100 10,100 -0.1
06/02/2018
5.80
 5,000 5.80 5.80 5.80 0 5,000 -0.1
05/02/2018
5.80
 10,000 5.80 5.80 5.80 0 5,000 -0.1
02/02/2018
5.80
 7,000 5.80 5.80 5.80 0 5,000 -0.1
01/02/2018
5.80
 15,000 5.80 5.80 5.80 0 10,000 -0.1
31/01/2018
5.80
 29,000 5.80 5.80 5.80 0 24,000 -0.3
30/01/2018
5.80
 20,126 5.95 5.95 5.80 0 15,000 -0.2
29/01/2018
5.95
 10,200 6.05 6.05 5.80 200 5,000 -0.1
26/01/2018
6.05
 3,800 5.80 6.05 5.80 100 0 0.0
25/01/2018
5.80
 5,600 5.95 5.95 5.80 0 0 0
24/01/2018
5.95
 19,800 6.00 6.00 5.80 100 19,700 -0.2
23/01/2018
6.00
 5,100 6.00 6.00 5.85 100 0 0.0
22/01/2018
6.00
 4,100 6.00 6.00 5.80 0 0 0
19/01/2018
6.00
 5,100 6.05 6.05 5.80 100 0 0.0
18/01/2018
6.05
 0 6.05 6.05 6.05 0 0 0
17/01/2018
6.05
 100 5.90 6.05 6.05 0 0 0
16/01/2018
5.90
 0 5.90 5.90 5.90 0 0 0
15/01/2018
5.90
 0 5.90 5.90 5.90 0 0 0
12/01/2018
5.90
 4,600 5.80 6.05 5.64 400 0 0.0
11/01/2018
5.80
 0 5.80 5.80 5.80 0 0 0
10/01/2018
5.80
 1,500 5.90 5.90 5.64 0 0 0
09/01/2018
5.90
 600 5.90 5.90 5.80 100 0 0.0
08/01/2018
5.90
 3,300 6.05 6.05 5.54 100 0 0.0
05/01/2018
6.05
 500 5.90 6.05 5.39 100 0 0.0
04/01/2018
5.90
 2,800 6.00 6.00 5.64 0 0 0
03/01/2018
6.00
 1,200 5.80 6.05 5.54 100 0 0.0
02/01/2018
5.80
 8,700 5.75 5.80 5.75 100 0 0.0
29/12/2017
5.75
 13,400 5.75 5.75 5.75 0 0 0
28/12/2017
5.75
 0 5.75 5.75 5.75 0 0 0
27/12/2017
5.75
 0 5.75 5.75 5.75 0 0 0
26/12/2017
5.75
 1,900 5.54 5.75 5.54 100 0 0.0
25/12/2017
5.54
 2,000 5.80 5.80 5.54 0 0 0
22/12/2017
5.80
 0 5.80 5.80 5.80 0 0 0
21/12/2017
5.80
 100 5.75 5.80 5.80 100 0 0.0
20/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
20/12/2017
5.75
 700 5.54 5.75 5.54 0 0 0
19/12/2017
5.54
 1,100 5.59 5.59 5.35 0 0 0
18/12/2017
5.59
 6,100 5.54 5.59 5.54 100 0 0.0
15/12/2017
5.54
 6,400 5.54 5.54 5.54 0 0 0
14/12/2017
5.54
 100 5.50 5.54 5.54 0 0 0
13/12/2017
5.50
 0 5.50 5.50 5.50 0 0 0
12/12/2017
5.50
 26,900 5.78 5.78 5.30 0 0 0
11/12/2017
5.78
 200 5.50 5.78 5.59 200 0 0.0
08/12/2017
5.50
 200 5.59 5.59 5.50 100 0 0.0
07/12/2017
5.59
 2,700 5.59 5.59 5.30 100 0 0.0
06/12/2017
5.59
 300 5.59 5.78 5.35 100 0 0.0
05/12/2017
5.59
 300 5.59 5.59 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |