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)
28/11/2017
5.27
 400 5.04 5.27 5.04 200 0 0.0
27/11/2017
5.04
 910 5.27 5.54 5.04 10 0 0.0
24/11/2017
5.27
 2,900 5.17 5.27 5.04 100 0 0.0
23/11/2017
5.17
 200 5.17 5.17 5.17 0 0 0
22/11/2017
5.17
 1,600 5.08 5.17 5.04 0 0 0
21/11/2017
5.08
 0 5.08 5.08 5.08 0 0 0
20/11/2017
5.08
 6,000 5.08 5.08 4.99 100 0 0.0
17/11/2017
5.08
 69,400 5.04 5.08 5.04 200 0 0.0
16/11/2017
5.04
 17,900 5.08 5.08 5.04 0 0 0
15/11/2017
5.08
 9,500 5.04 5.08 5.04 0 0 0
14/11/2017
5.04
 600 5.08 5.08 5.04 0 0 0
13/11/2017
5.08
 12,600 5.04 5.08 5.04 0 0 0
10/11/2017
5.04
 100 4.99 5.04 5.04 0 0 0
09/11/2017
4.99
 6,100 4.99 5.04 4.90 0 0 0
08/11/2017
4.99
 4,300 5.04 5.08 4.99 0 0 0
07/11/2017
5.04
 1,000 4.99 5.04 4.94 0 700 -0.0
06/11/2017
4.99
 7,100 5.08 5.08 4.99 0 0 0
03/11/2017
5.08
 11,600 5.04 5.08 4.90 100 0 0.0
02/11/2017
5.04
 2,000 5.08 5.08 4.90 100 0 0.0
01/11/2017
5.08
 15,500 5.64 5.64 5.08 500 500 0.0
31/10/2017
5.64
 0 5.64 5.64 5.64 0 0 0
30/10/2017
5.64
 10,810 5.45 5.87 4.94 110 0 0.0
27/10/2017
5.45
 0 5.45 5.45 5.45 0 0 0
26/10/2017
5.45
 200 4.99 5.45 5.08 200 0 0.0
25/10/2017
4.99
 2,100 4.94 4.99 4.94 100 0 0.0
24/10/2017
4.94
 0 4.94 4.94 4.94 0 0 0
23/10/2017
4.94
 32,000 4.94 5.08 4.94 100 0 0.0
20/10/2017
4.94
 8,900 4.99 4.99 4.94 0 0 0
19/10/2017
4.99
 0 4.99 4.99 4.99 0 0 0
18/10/2017
4.99
 700 4.94 4.99 4.94 0 0 0
17/10/2017
4.94
 4,000 4.94 4.94 4.94 0 0 0
16/10/2017
4.94
 20,400 4.94 4.94 4.90 0 10,000 -0.1
13/10/2017
4.94
 11,300 4.94 4.99 4.94 0 0 0
12/10/2017
4.94
 3,800 4.94 4.94 4.85 0 0 0
11/10/2017
4.94
 900 4.99 4.99 4.85 100 0 0.0
10/10/2017
4.99
 11,200 4.99 4.99 4.85 200 0 0.0
09/10/2017
4.99
 6,400 5.04 5.04 4.80 100 0 0.0
06/10/2017
5.04
 0 5.04 5.04 5.04 0 0 0
05/10/2017
5.04
 0 5.04 5.04 5.04 0 0 0
04/10/2017
5.04
 300 5.22 5.22 4.90 100 0 0.0
03/10/2017
5.22
 0 5.22 5.22 5.22 0 0 0
02/10/2017
5.22
 0 5.22 5.22 5.22 0 0 0
29/09/2017
5.22
 9,300 5.36 5.36 4.99 9,300 0 0.1
28/09/2017
5.36
 200 4.99 5.36 5.17 200 0 0.0
27/09/2017
4.99
 0 4.99 4.99 4.99 0 0 0
26/09/2017
4.99
 0 4.99 4.99 4.99 0 0 0
25/09/2017
4.99
 100 4.85 4.99 4.99 0 0 0
22/09/2017
4.85
 4,900 4.85 5.04 4.85 100 0 0.0
21/09/2017
4.85
 15,800 4.80 4.85 4.80 0 0 0
20/09/2017
4.80
 10,000 4.90 4.90 4.80 0 0 0
19/09/2017
4.90
 400 4.90 4.90 4.85 0 0 0
18/09/2017
4.90
 11,718 4.76 4.90 4.76 200 0 0.0
15/09/2017
4.76
 3,000 4.85 4.85 4.76 0 0 0
14/09/2017
4.85
 0 4.85 4.85 4.85 0 0 0
13/09/2017
4.85
 0 4.85 4.85 4.85 0 0 0
12/09/2017
4.85
 0 4.85 4.85 4.85 0 0 0
11/09/2017
4.85
 10,300 4.90 4.90 4.67 100 0 0.0
08/09/2017
4.90
 0 4.90 4.90 4.90 0 0 0
07/09/2017
4.90
 3,100 4.94 4.94 4.67 100 0 0.0
06/09/2017
4.94
 0 4.94 4.94 4.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |