CTCP Điện cơ Hải Phòng (dhp)

11.10
-0.40
(-3.48%)
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
(2025-12-29) 		0 0% 7,400 0 0
11.10
11.60
11.10
2 tháng
(2025-12-01) 		0 0% 14,800 0 0
11.10
11.98
11.10
3 tháng
(2025-10-30) 		0.29 2.56% 28,100 0 0
11.10
11.98
11.10
6 tháng
(2025-08-01) 		0.48 4.35% 82,500 -12,200 -0.1
10.92
11.98
11.10
12 tháng
(2025-02-03) 		0.85 7.95% 261,939 -11,900 -0.1
10.38
11.98
11.10
24 tháng
(2024-02-15) 		2.07 21.96% 616,230 -5,500 -0.0
8.84
11.98
11.10
36 tháng
(2023-02-13) 		3.05 36.12% 1,558,319 -4,100 -0.0
7.44
11.98
11.10
60 tháng
(2021-02-23) 		4.98 76.47% 4,050,335 -3,100 -0.0
6.52
11.98
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2017
4.94
 418 4.94 4.94 4.67 100 0 0.0
01/09/2017
4.94
 200 4.85 4.99 4.94 100 0 0.0
31/08/2017
4.85
 0 4.85 4.85 4.85 0 0 0
30/08/2017
4.85
 0 4.85 4.85 4.85 0 0 0
29/08/2017
4.85
 700 4.76 4.90 4.76 100 0 0.0
28/08/2017
4.76
 900 4.71 4.85 4.76 300 0 0.0
25/08/2017
4.71
 13,400 4.67 4.71 4.67 100 0 0.0
24/08/2017
4.67
 3,800 4.67 4.67 4.67 0 0 0
23/08/2017
4.67
 6,100 4.67 4.67 4.67 0 0 0
22/08/2017
4.67
 4,100 4.71 4.71 4.67 0 0 0
21/08/2017
4.71
 6,110 4.71 4.71 4.62 100 0 0.0
18/08/2017
4.71
 2,200 4.67 4.71 4.62 0 0 0
17/08/2017
4.67
 8,900 4.71 4.71 4.62 0 0 0
16/08/2017
4.71
 100 4.67 4.71 4.71 0 0 0
15/08/2017
4.67
 6,010 4.67 4.67 4.62 0 0 0
14/08/2017
4.67
 100 4.62 4.67 4.67 0 0 0
11/08/2017
4.62
 24,300 4.62 4.71 4.62 100 0 0.0
10/08/2017
4.62
 30,100 4.71 4.71 4.62 0 0 0
09/08/2017
4.71
 40,200 4.76 4.76 4.62 100 0 0.0
08/08/2017
4.76
 0 4.76 4.76 4.76 0 0 0
07/08/2017
4.76
 1,200 4.71 4.76 4.62 100 1,100 -0.0
04/08/2017
4.71
 0 4.71 4.71 4.71 0 0 0
03/08/2017
4.71
 100 4.62 4.71 4.71 0 0 0
02/08/2017
4.62
 35,600 4.76 4.76 4.62 0 0 0
01/08/2017
4.76
 3,700 4.85 4.85 4.62 100 3,600 -0.0
31/07/2017
4.85
 100 4.71 4.85 4.85 100 0 0.0
28/07/2017
4.71
 5,500 4.62 4.71 4.62 0 0 0
27/07/2017
4.62
 46,100 4.67 4.67 4.62 0 1,000 -0.0
26/07/2017
4.67
 2,000 4.67 4.67 4.57 0 1,800 -0.0
25/07/2017
4.67
 3,800 4.67 4.67 4.62 0 3,600 -0.0
24/07/2017
4.67
 66,600 4.57 4.67 4.62 200 0 0.0
21/07/2017
4.57
 3,518 4.62 4.76 4.48 100 1,800 -0.0
20/07/2017
4.62
 58,002 4.53 4.67 4.62 100 3,800 -0.0
19/07/2017
4.53
 852 4.62 4.62 4.53 0 800 -0.0
18/07/2017
4.62
 100 4.53 4.62 4.62 100 0 0.0
17/07/2017
4.53
 2,200 4.53 4.71 4.48 100 800 -0.0
14/07/2017
4.53
 1,846 4.57 4.57 4.53 0 1,800 -0.0
13/07/2017
4.57
 12,700 4.53 4.57 4.53 0 7,200 -0.1
12/07/2017
4.53
 9,800 4.67 4.67 4.53 0 1,800 -0.0
11/07/2017
4.67
 2,100 4.53 4.71 4.34 0 1,800 -0.0
10/07/2017
4.53
 3,600 4.80 4.85 4.53 100 800 -0.0
07/07/2017
4.80
 2,700 4.85 4.85 4.53 100 1,800 -0.0
06/07/2017
4.85
 7,400 4.62 4.94 4.53 5,500 1,800 0.0
05/07/2017
4.62
 4,400 4.94 4.94 4.53 100 2,000 -0.0
04/07/2017
4.94
 3,800 4.57 4.94 4.53 100 3,600 -0.0
03/07/2017
4.57
 2,300 4.57 4.62 4.53 0 100 -0.0
30/06/2017
4.57
 11,000 4.57 4.57 4.53 0 1,800 -0.0
29/06/2017
4.57
 26,800 4.53 4.62 4.53 19,500 1,700 0.2
28/06/2017
4.53
 6,000 4.57 4.57 4.48 1,800 1,800 0
27/06/2017
4.57
 17,100 4.57 4.57 4.53 0 0 0
26/06/2017
4.57
 20,000 4.57 4.57 4.53 0 1,800 -0.0
23/06/2017
4.57
 12,200 4.53 4.57 4.48 1,200 1,800 -0.0
22/06/2017
4.53
 4,100 4.53 4.53 4.53 0 1,800 -0.0
21/06/2017
4.53
 3,200 4.57 4.57 4.53 0 1,800 -0.0
20/06/2017
4.57
 900 4.57 4.57 4.53 0 800 -0.0
19/06/2017
4.57
 1,900 4.57 4.57 4.53 0 1,800 -0.0
16/06/2017
4.57
 12,400 4.57 4.57 4.48 0 800 -0.0
15/06/2017
4.57
 2,000 4.57 4.57 4.53 0 1,800 -0.0
14/06/2017
4.57
 7,400 4.53 4.57 4.53 0 1,800 -0.0
13/06/2017
4.53
 10,600 4.57 4.57 4.53 0 1,800 -0.0
12/06/2017
4.57
 9,000 4.57 4.57 4.53 0 0 0
09/06/2017
4.57
 2,000 4.53 4.57 4.53 100 1,800 -0.0
08/06/2017
4.53
 13,100 4.57 4.57 4.43 100 2,800 -0.0
07/06/2017
4.57
 7,900 4.53 4.57 4.53 0 800 -0.0
06/06/2017
4.53
 6,500 4.53 4.53 4.48 0 1,800 -0.0
05/06/2017
4.53
 28,900 4.57 4.57 4.53 0 2,800 -0.0
02/06/2017
4.57
 1,800 4.57 4.57 4.57 1,800 800 0.0
01/06/2017
4.57
 2,200 4.48 4.57 4.48 300 1,800 -0.0
31/05/2017
4.48
 10,100 4.57 4.57 4.48 100 1,800 -0.0
30/05/2017
4.57
 1,900 4.57 4.57 4.48 100 1,800 -0.0
29/05/2017
4.57
 2,400 4.62 4.62 4.48 100 900 -0.0
26/05/2017
4.62
 6,800 4.62 4.62 4.48 4,700 1,800 0.0
25/05/2017
4.62
 11,600 4.53 4.62 4.20 3,600 8,000 -0.0
24/05/2017
4.53
 4,100 4.48 4.53 4.48 0 0 0
23/05/2017
4.48
 8,600 4.48 4.48 4.48 0 600 -0.0
22/05/2017
4.48
 21,000 4.53 4.53 4.48 0 0 0
19/05/2017
4.53
 3,200 4.48 4.53 4.48 0 500 -0.0
18/05/2017
4.48
 10,300 4.43 4.48 4.43 0 0 0
17/05/2017
4.43
 10,830 4.48 4.53 4.39 0 0 0
16/05/2017
4.48
 6,000 4.48 4.48 4.48 0 0 0
15/05/2017
4.48
 4,900 4.48 4.57 4.48 300 1,100 -0.0
12/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
12/05/2017
4.48
 61,100 4.39 4.48 4.43 100 1,200 -0.0
11/05/2017
4.39
 6,430 4.30 4.39 4.30 100 100 0
10/05/2017
4.30
 40,600 4.30 4.30 4.30 0 0 0
09/05/2017
4.30
 27,000 4.34 4.34 4.30 0 0 0
08/05/2017
4.34
 45,610 4.34 4.39 4.30 0 0 0
05/05/2017
4.34
 43,100 4.34 4.39 4.26 500 0 0.0
04/05/2017
4.34
 46,900 4.30 4.70 4.26 11,200 0 0.1
03/05/2017
4.30
 34,200 4.21 4.30 4.26 0 0 0
28/04/2017
4.21
 41,500 4.17 4.21 4.17 0 0 0
27/04/2017
4.17
 8,300 4.21 4.21 4.17 0 0 0
26/04/2017
4.21
 0 4.21 4.21 4.21 0 0 0
25/04/2017
4.21
 10,100 4.26 4.26 3.95 0 0 0
24/04/2017
4.26
 1,900 4.26 4.26 4.26 0 0 0
21/04/2017
4.26
 40,000 4.30 4.30 4.26 0 0 0
20/04/2017
4.30
 48,500 4.30 4.39 4.26 100 0 0.0
19/04/2017
4.30
 1,200 4.30 4.61 4.30 200 0 0.0
18/04/2017
4.30
 0 4.30 4.30 4.30 0 0 0
17/04/2017
4.30
 360 4.30 4.34 4.17 100 0 0.0
14/04/2017
4.30
 500 4.26 4.30 4.08 300 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |