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)
15/06/2018
5.64
 5,200 5.68 5.68 5.39 200 0 0.0
14/06/2018
5.68
 0 5.68 5.68 5.68 0 0 0
13/06/2018
5.68
 0 5.68 5.68 5.68 0 0 0
12/06/2018
5.68
 200 5.68 5.68 5.39 100 100 0
11/06/2018
5.68
 0 5.68 5.68 5.68 0 0 0
08/06/2018
5.68
 0 5.68 5.68 5.68 0 0 0
07/06/2018
5.68
 0 5.68 5.68 5.68 0 0 0
06/06/2018
5.68
 0 5.68 5.68 5.68 0 0 0
05/06/2018
5.68
 0 5.68 5.68 5.68 0 0 0
04/06/2018
5.68
 4,680 5.68 5.68 5.39 100 0 0.0
01/06/2018
5.68
 0 5.68 5.68 5.68 0 0 0
31/05/2018
5.68
 400 5.68 5.68 5.30 100 0 0.0
30/05/2018
5.68
 0 5.68 5.68 5.68 0 0 0
29/05/2018
5.68
 0 5.68 5.68 5.68 0 0 0
28/05/2018
5.68
 0 5.68 5.68 5.68 0 0 0
25/05/2018
5.68
 0 5.68 5.68 5.68 0 0 0
24/05/2018
5.68
 300 5.73 5.73 5.30 100 0 0.0
23/05/2018
5.73
 0 5.73 5.73 5.73 0 0 0
22/05/2018
5.73
 0 5.73 5.73 5.73 0 0 0
21/05/2018
5.73
 0 5.73 5.73 5.73 0 0 0
18/05/2018
5.73
 2,600 5.54 5.73 5.54 100 0 0.0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2018
5.54
 0 5.54 5.54 5.54 0 0 0
16/05/2018
5.54
 15,200 5.31 5.54 5.31 100 10,000 -0.1
15/05/2018
5.31
 17,500 5.49 5.49 5.26 0 14,500 -0.2
14/05/2018
5.49
 44,800 5.45 5.91 5.03 200 24,500 -0.3
11/05/2018
5.45
 9,000 6.05 6.05 5.45 0 0 0
10/05/2018
6.05
 0 6.05 6.05 6.05 0 0 0
09/05/2018
6.05
 300 6.69 7.25 6.05 100 100 0
08/05/2018
6.69
 0 6.69 6.69 6.69 0 0 0
07/05/2018
6.69
 0 6.69 6.69 6.69 0 0 0
04/05/2018
6.69
 1 6.69 6.69 6.69 0 0 0
03/05/2018
6.69
 0 6.69 6.69 6.69 0 0 0
02/05/2018
6.69
 100 6.37 6.69 6.69 100 0 0.0
27/04/2018
6.37
 400 6.14 6.37 5.54 300 0 0.0
26/04/2018
6.14
 0 6.14 6.14 6.14 0 0 0
24/04/2018
6.14
 7,700 5.77 6.23 5.54 5,700 5,000 0.0
23/04/2018
5.77
 5,400 5.31 5.77 5.35 1,200 5,000 -0.0
20/04/2018
5.31
 10,900 5.31 5.31 5.31 0 0 0
19/04/2018
5.31
 0 5.31 5.31 5.31 0 0 0
18/04/2018
5.31
 0 5.31 5.31 5.31 0 0 0
17/04/2018
5.31
 11,000 5.31 5.31 5.31 0 5,000 -0.1
16/04/2018
5.31
 0 5.31 5.31 5.31 0 0 0
13/04/2018
5.31
 17,700 5.31 5.31 5.26 0 10,000 -0.1
12/04/2018
5.31
 0 5.31 5.31 5.31 0 0 0
11/04/2018
5.31
 0 5.31 5.31 5.31 0 0 0
10/04/2018
5.31
 9,800 5.31 5.31 5.31 0 0 0
09/04/2018
5.31
 22,000 5.31 5.31 5.31 0 0 0
06/04/2018
5.31
 0 5.31 5.31 5.31 0 0 0
05/04/2018
5.31
 21,800 5.31 5.31 5.31 0 5,000 -0.1
04/04/2018
5.31
 6,500 5.31 5.31 5.31 0 5,000 -0.1
03/04/2018
5.31
 5,300 5.31 5.31 5.31 0 5,000 -0.1
02/04/2018
5.31
 11,000 5.31 5.31 5.31 0 10,000 -0.1
30/03/2018
5.31
 10,000 5.31 5.31 5.31 0 0 0
29/03/2018
5.31
 100 5.35 5.35 5.31 0 0 0
28/03/2018
5.35
 100 5.26 5.35 5.35 100 100 0
27/03/2018
5.26
 200 5.26 5.26 5.26 0 0 0
26/03/2018
5.26
 3,200 5.26 5.49 5.26 200 0 0.0
23/03/2018
5.26
 7,100 5.35 5.35 5.26 0 0 0
22/03/2018
5.35
 0 5.35 5.35 5.35 0 0 0
21/03/2018
5.35
 200 5.31 5.35 5.35 0 200 -0.0
20/03/2018
5.31
 15,020 5.35 5.35 5.31 0 15,000 -0.2
19/03/2018
5.35
 6,000 5.35 5.35 5.31 0 5,000 -0.1
16/03/2018
5.35
 0 5.35 5.35 5.35 0 0 0
15/03/2018
5.35
 100 5.31 5.35 5.35 0 100 -0.0
14/03/2018
5.31
 0 5.31 5.31 5.31 0 0 0
13/03/2018
5.31
 5,000 5.31 5.31 5.31 0 5,000 -0.1
12/03/2018
5.31
 5,000 5.31 5.31 5.31 0 5,000 -0.1
09/03/2018
5.31
 5,000 5.31 5.31 5.31 0 5,000 -0.1
08/03/2018
5.31
 5,000 5.31 5.31 5.31 0 5,000 -0.1
07/03/2018
5.31
 7,300 5.31 5.31 5.26 0 5,000 -0.1
06/03/2018
5.31
 11,700 5.40 5.40 5.31 0 10,000 -0.1
05/03/2018
5.40
 6,200 5.40 5.40 5.31 100 5,100 -0.1
02/03/2018
5.40
 5,100 5.49 5.49 5.26 100 0 0.0
01/03/2018
5.49
 5,100 5.31 5.49 5.31 100 5,000 -0.1
28/02/2018
5.31
 5,120 5.26 5.54 5.31 100 5,000 -0.1
27/02/2018
5.26
 0 5.26 5.26 5.26 0 0 0
26/02/2018
5.26
 0 5.26 5.26 5.26 0 0 0
23/02/2018
5.26
 15,000 5.26 5.26 5.26 0 0 0
22/02/2018
5.26
 0 5.26 5.26 5.26 0 0 0
21/02/2018
5.26
 0 5.26 5.26 5.26 0 0 0
13/02/2018
5.26
 0 5.26 5.26 5.26 0 0 0
12/02/2018
5.26
 0 5.26 5.26 5.26 0 0 0
09/02/2018
5.26
 16,100 5.31 5.31 5.22 0 0 0
08/02/2018
5.31
 5,000 5.35 5.35 5.31 0 5,000 -0.1
07/02/2018
5.35
 22,600 5.31 5.35 5.31 100 10,100 -0.1
06/02/2018
5.31
 5,000 5.31 5.31 5.31 0 5,000 -0.1
05/02/2018
5.31
 10,000 5.31 5.31 5.31 0 5,000 -0.1
02/02/2018
5.31
 7,000 5.31 5.31 5.31 0 5,000 -0.1
01/02/2018
5.31
 15,000 5.31 5.31 5.31 0 10,000 -0.1
31/01/2018
5.31
 29,000 5.31 5.31 5.31 0 24,000 -0.3
30/01/2018
5.31
 20,126 5.45 5.45 5.31 0 15,000 -0.2
29/01/2018
5.45
 10,200 5.54 5.54 5.31 200 5,000 -0.1
26/01/2018
5.54
 3,800 5.31 5.54 5.31 100 0 0.0
25/01/2018
5.31
 5,600 5.45 5.45 5.31 0 0 0
24/01/2018
5.45
 19,800 5.49 5.49 5.31 100 19,700 -0.2
23/01/2018
5.49
 5,100 5.49 5.49 5.35 100 0 0.0
22/01/2018
5.49
 4,100 5.49 5.49 5.31 0 0 0
19/01/2018
5.49
 5,100 5.54 5.54 5.31 100 0 0.0
18/01/2018
5.54
 0 5.54 5.54 5.54 0 0 0
17/01/2018
5.54
 100 5.40 5.54 5.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |