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)
14/07/2017
4.72
 1,846 4.77 4.77 4.72 0 1,800 -0.0
13/07/2017
4.77
 12,700 4.72 4.77 4.72 0 7,200 -0.1
12/07/2017
4.72
 9,800 4.87 4.87 4.72 0 1,800 -0.0
11/07/2017
4.87
 2,100 4.72 4.92 4.53 0 1,800 -0.0
10/07/2017
4.72
 3,600 5.01 5.06 4.72 100 800 -0.0
07/07/2017
5.01
 2,700 5.06 5.06 4.72 100 1,800 -0.0
06/07/2017
5.06
 7,400 4.82 5.16 4.72 5,500 1,800 0.0
05/07/2017
4.82
 4,400 5.16 5.16 4.72 100 2,000 -0.0
04/07/2017
5.16
 3,800 4.77 5.16 4.72 100 3,600 -0.0
03/07/2017
4.77
 2,300 4.77 4.82 4.72 0 100 -0.0
30/06/2017
4.77
 11,000 4.77 4.77 4.72 0 1,800 -0.0
29/06/2017
4.77
 26,800 4.72 4.82 4.72 19,500 1,700 0.2
28/06/2017
4.72
 6,000 4.77 4.77 4.68 1,800 1,800 0
27/06/2017
4.77
 17,100 4.77 4.77 4.72 0 0 0
26/06/2017
4.77
 20,000 4.77 4.77 4.72 0 1,800 -0.0
23/06/2017
4.77
 12,200 4.72 4.77 4.68 1,200 1,800 -0.0
22/06/2017
4.72
 4,100 4.72 4.72 4.72 0 1,800 -0.0
21/06/2017
4.72
 3,200 4.77 4.77 4.72 0 1,800 -0.0
20/06/2017
4.77
 900 4.77 4.77 4.72 0 800 -0.0
19/06/2017
4.77
 1,900 4.77 4.77 4.72 0 1,800 -0.0
16/06/2017
4.77
 12,400 4.77 4.77 4.68 0 800 -0.0
15/06/2017
4.77
 2,000 4.77 4.77 4.72 0 1,800 -0.0
14/06/2017
4.77
 7,400 4.72 4.77 4.72 0 1,800 -0.0
13/06/2017
4.72
 10,600 4.77 4.77 4.72 0 1,800 -0.0
12/06/2017
4.77
 9,000 4.77 4.77 4.72 0 0 0
09/06/2017
4.77
 2,000 4.72 4.77 4.72 100 1,800 -0.0
08/06/2017
4.72
 13,100 4.77 4.77 4.63 100 2,800 -0.0
07/06/2017
4.77
 7,900 4.72 4.77 4.72 0 800 -0.0
06/06/2017
4.72
 6,500 4.72 4.72 4.68 0 1,800 -0.0
05/06/2017
4.72
 28,900 4.77 4.77 4.72 0 2,800 -0.0
02/06/2017
4.77
 1,800 4.77 4.77 4.77 1,800 800 0.0
01/06/2017
4.77
 2,200 4.68 4.77 4.68 300 1,800 -0.0
31/05/2017
4.68
 10,100 4.77 4.77 4.68 100 1,800 -0.0
30/05/2017
4.77
 1,900 4.77 4.77 4.68 100 1,800 -0.0
29/05/2017
4.77
 2,400 4.82 4.82 4.68 100 900 -0.0
26/05/2017
4.82
 6,800 4.82 4.82 4.68 4,700 1,800 0.0
25/05/2017
4.82
 11,600 4.72 4.82 4.39 3,600 8,000 -0.0
24/05/2017
4.72
 4,100 4.68 4.72 4.68 0 0 0
23/05/2017
4.68
 8,600 4.68 4.68 4.68 0 600 -0.0
22/05/2017
4.68
 21,000 4.72 4.72 4.68 0 0 0
19/05/2017
4.72
 3,200 4.68 4.72 4.68 0 500 -0.0
18/05/2017
4.68
 10,300 4.63 4.68 4.63 0 0 0
17/05/2017
4.63
 10,830 4.68 4.72 4.58 0 0 0
16/05/2017
4.68
 6,000 4.68 4.68 4.68 0 0 0
15/05/2017
4.68
 4,900 4.68 4.77 4.68 300 1,100 -0.0
12/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
12/05/2017
4.68
 61,100 4.58 4.68 4.63 100 1,200 -0.0
11/05/2017
4.58
 6,430 4.49 4.58 4.49 100 100 0
10/05/2017
4.49
 40,600 4.49 4.49 4.49 0 0 0
09/05/2017
4.49
 27,000 4.53 4.53 4.49 0 0 0
08/05/2017
4.53
 45,610 4.53 4.58 4.49 0 0 0
05/05/2017
4.53
 43,100 4.53 4.58 4.44 500 0 0.0
04/05/2017
4.53
 46,900 4.49 4.90 4.44 11,200 0 0.1
03/05/2017
4.49
 34,200 4.40 4.49 4.44 0 0 0
28/04/2017
4.40
 41,500 4.35 4.40 4.35 0 0 0
27/04/2017
4.35
 8,300 4.40 4.40 4.35 0 0 0
26/04/2017
4.40
 0 4.40 4.40 4.40 0 0 0
25/04/2017
4.40
 10,100 4.44 4.44 4.12 0 0 0
24/04/2017
4.44
 1,900 4.44 4.44 4.44 0 0 0
21/04/2017
4.44
 40,000 4.49 4.49 4.44 0 0 0
20/04/2017
4.49
 48,500 4.49 4.58 4.44 100 0 0.0
19/04/2017
4.49
 1,200 4.49 4.81 4.49 200 0 0.0
18/04/2017
4.49
 0 4.49 4.49 4.49 0 0 0
17/04/2017
4.49
 360 4.49 4.53 4.35 100 0 0.0
14/04/2017
4.49
 500 4.44 4.49 4.26 300 200 0.0
13/04/2017
4.44
 0 4.44 4.44 4.44 0 0 0
12/04/2017
4.44
 16,200 4.44 4.49 4.30 200 16,000 -0.1
11/04/2017
4.44
 35,630 4.44 4.44 4.30 200 30,000 -0.3
10/04/2017
4.44
 47,800 4.30 4.44 4.12 0 30,000 -0.3
07/04/2017
4.30
 400 4.26 4.44 4.30 100 100 0
05/04/2017
4.26
 33,900 4.44 4.44 4.21 0 23,200 -0.2
04/04/2017
4.44
 16,000 4.53 4.53 4.30 0 15,000 -0.1
03/04/2017
4.53
 30,000 4.26 4.53 4.30 0 700 -0.0
31/03/2017
4.26
 10,600 4.35 4.35 4.26 0 10,600 -0.1
30/03/2017
4.35
 15,300 4.35 4.35 4.30 0 15,000 -0.1
29/03/2017
4.35
 28,200 4.30 4.35 4.30 200 24,000 -0.2
28/03/2017
4.30
 20,400 4.35 4.35 4.30 0 19,500 -0.2
27/03/2017
4.35
 21,600 4.26 4.35 4.30 100 15,000 -0.1
24/03/2017
4.26
 14,500 4.35 4.35 4.21 0 0 0
23/03/2017
4.35
 22,700 4.35 4.35 4.26 200 20,000 -0.2
22/03/2017
4.35
 8,100 4.26 4.35 4.26 100 0 0.0
21/03/2017
4.26
 21,700 4.30 4.30 4.26 0 20,000 -0.2
20/03/2017
4.30
 32,600 4.21 4.30 4.21 0 20,000 -0.2
17/03/2017
4.21
 4,000 4.26 4.26 4.21 0 2,000 -0.0
16/03/2017
4.26
 15,900 4.26 4.35 4.26 100 8,800 -0.1
15/03/2017
4.26
 6,700 4.35 4.35 4.26 0 6,700 -0.1
14/03/2017
4.35
 100 4.26 4.35 4.35 100 0 0.0
13/03/2017
4.26
 39,000 4.26 4.26 4.12 0 30,000 -0.3
10/03/2017
4.26
 20,400 4.26 4.30 4.26 0 4,000 -0.0
09/03/2017
4.26
 9,000 4.26 4.26 4.26 0 4,000 -0.0
08/03/2017
4.26
 8,600 4.30 4.30 4.26 0 8,000 -0.1
07/03/2017
4.30
 11,800 4.35 4.35 4.26 0 4,000 -0.0
06/03/2017
4.35
 9,700 4.26 4.35 4.26 0 9,600 -0.1
03/03/2017
4.26
 0 4.26 4.26 4.26 0 0 0
02/03/2017
4.26
 12,490 4.21 4.35 4.26 100 5,000 -0.0
01/03/2017
4.21
 22,700 4.26 4.26 4.21 0 15,000 -0.1
28/02/2017
4.26
 8,600 4.35 4.35 4.26 0 5,000 -0.0
27/02/2017
4.35
 2,100 4.30 4.35 4.26 100 1,000 -0.0
24/02/2017
4.30
 31,500 4.30 4.30 4.26 0 10,000 -0.1
23/02/2017
4.30
 8,200 4.26 4.30 4.21 0 2,000 -0.0
22/02/2017
4.26
 16,500 4.26 4.26 4.26 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |