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)
13/04/2017
4.26
 0 4.26 4.26 4.26 0 0 0
12/04/2017
4.26
 16,200 4.26 4.30 4.13 200 16,000 -0.1
11/04/2017
4.26
 35,630 4.26 4.26 4.13 200 30,000 -0.3
10/04/2017
4.26
 47,800 4.13 4.26 3.95 0 30,000 -0.3
07/04/2017
4.13
 400 4.08 4.26 4.13 100 100 0
05/04/2017
4.08
 33,900 4.26 4.26 4.04 0 23,200 -0.2
04/04/2017
4.26
 16,000 4.34 4.34 4.13 0 15,000 -0.1
03/04/2017
4.34
 30,000 4.08 4.34 4.13 0 700 -0.0
31/03/2017
4.08
 10,600 4.17 4.17 4.08 0 10,600 -0.1
30/03/2017
4.17
 15,300 4.17 4.17 4.13 0 15,000 -0.1
29/03/2017
4.17
 28,200 4.13 4.17 4.13 200 24,000 -0.2
28/03/2017
4.13
 20,400 4.17 4.17 4.13 0 19,500 -0.2
27/03/2017
4.17
 21,600 4.08 4.17 4.13 100 15,000 -0.1
24/03/2017
4.08
 14,500 4.17 4.17 4.04 0 0 0
23/03/2017
4.17
 22,700 4.17 4.17 4.08 200 20,000 -0.2
22/03/2017
4.17
 8,100 4.08 4.17 4.08 100 0 0.0
21/03/2017
4.08
 21,700 4.13 4.13 4.08 0 20,000 -0.2
20/03/2017
4.13
 32,600 4.04 4.13 4.04 0 20,000 -0.2
17/03/2017
4.04
 4,000 4.08 4.08 4.04 0 2,000 -0.0
16/03/2017
4.08
 15,900 4.08 4.17 4.08 100 8,800 -0.1
15/03/2017
4.08
 6,700 4.17 4.17 4.08 0 6,700 -0.1
14/03/2017
4.17
 100 4.08 4.17 4.17 100 0 0.0
13/03/2017
4.08
 39,000 4.08 4.08 3.95 0 30,000 -0.3
10/03/2017
4.08
 20,400 4.08 4.13 4.08 0 4,000 -0.0
09/03/2017
4.08
 9,000 4.08 4.08 4.08 0 4,000 -0.0
08/03/2017
4.08
 8,600 4.13 4.13 4.08 0 8,000 -0.1
07/03/2017
4.13
 11,800 4.17 4.17 4.08 0 4,000 -0.0
06/03/2017
4.17
 9,700 4.08 4.17 4.08 0 9,600 -0.1
03/03/2017
4.08
 0 4.08 4.08 4.08 0 0 0
02/03/2017
4.08
 12,490 4.04 4.17 4.08 100 5,000 -0.0
01/03/2017
4.04
 22,700 4.08 4.08 4.04 0 15,000 -0.1
28/02/2017
4.08
 8,600 4.17 4.17 4.08 0 5,000 -0.0
27/02/2017
4.17
 2,100 4.13 4.17 4.08 100 1,000 -0.0
24/02/2017
4.13
 31,500 4.13 4.13 4.08 0 10,000 -0.1
23/02/2017
4.13
 8,200 4.08 4.13 4.04 0 2,000 -0.0
22/02/2017
4.08
 16,500 4.08 4.08 4.08 0 2,000 -0.0
21/02/2017
4.08
 16,000 4.08 4.08 4.08 0 8,000 -0.1
20/02/2017
4.08
 25,700 4.04 4.08 4.08 0 7,100 -0.1
17/02/2017
4.04
 32,300 4.04 4.04 4.04 0 9,000 -0.1
16/02/2017
4.04
 12,000 4.04 4.04 4.04 0 10,000 -0.1
15/02/2017
4.04
 2,300 4.13 4.13 4.04 0 0 0
14/02/2017
4.13
 9,300 3.99 4.17 3.91 200 0 0.0
13/02/2017
3.99
 14,800 4.13 4.13 3.95 0 9,900 -0.1
10/02/2017
4.13
 1,800 4.13 4.13 4.04 0 0 0
09/02/2017
4.13
 4,100 3.91 4.13 3.86 100 1,100 -0.0
08/02/2017
3.91
 69,300 4.21 4.21 3.91 19,000 55,800 -0.3
07/02/2017
4.21
 2,000 4.21 4.21 4.21 0 0 0
06/02/2017
4.21
 26,400 4.39 4.39 4.13 100 23,600 -0.2
03/02/2017
4.39
 10,700 4.52 4.52 4.30 0 0 0
02/02/2017
4.52
 0 4.52 4.52 4.52 0 0 0
25/01/2017
4.52
 9,900 4.48 4.52 4.48 9,900 0 0.1
24/01/2017
4.48
 4,800 4.43 4.48 4.43 4,800 0 0.0
23/01/2017
4.43
 4,700 4.39 4.43 4.30 0 0 0
20/01/2017
4.39
 0 4.39 4.39 4.39 0 0 0
19/01/2017
4.39
 1,000 4.43 4.43 4.39 0 0 0
18/01/2017
4.43
 0 4.43 4.43 4.43 0 0 0
17/01/2017
4.43
 0 4.43 4.43 4.43 0 0 0
16/01/2017
4.43
 0 4.43 4.43 4.43 0 0 0
13/01/2017
4.43
 1,200 4.39 4.43 4.39 0 0 0
12/01/2017
4.39
 4,100 4.30 4.39 4.26 0 0 0
11/01/2017
4.30
 11,400 4.56 4.56 4.30 0 0 0
10/01/2017
4.56
 1,100 4.39 4.56 4.39 100 0 0.0
09/01/2017
4.39
 3,100 4.34 4.74 4.39 0 0 0
06/01/2017
4.34
 0 4.34 4.34 4.34 0 0 0
05/01/2017
4.34
 1,000 4.30 4.34 4.34 0 0 0
04/01/2017
4.30
 5,400 4.39 4.39 4.30 0 0 0
03/01/2017
4.39
 2,600 4.30 4.39 4.30 0 0 0
30/12/2016
4.30
 2,300 4.30 4.43 4.30 100 0 0.0
29/12/2016
4.30
 1,500 4.39 4.39 4.30 100 0 0.0
28/12/2016
4.39
 6,100 4.34 4.39 4.30 0 0 0
27/12/2016
4.34
 1,500 4.43 4.43 4.34 0 0 0
26/12/2016
4.43
 0 4.43 4.43 4.43 0 0 0
23/12/2016
4.43
 1,000 4.43 4.43 4.30 0 0 0
22/12/2016
4.43
 1,700 4.30 4.43 4.30 100 0 0.0
21/12/2016
4.30
 5,900 4.39 4.39 4.30 0 3,100 -0.0
20/12/2016
4.39
 10,000 4.48 4.48 4.39 10,000 0 0.1
19/12/2016
4.48
 3,100 4.56 4.56 4.26 100 0 0.0
16/12/2016
4.56
 100 4.21 4.56 4.56 0 0 0
15/12/2016
4.21
 4,400 4.43 4.43 4.21 100 0 0.0
14/12/2016
4.43
 28,800 4.52 4.52 4.34 100 0 0.0
13/12/2016
4.52
 0 4.52 4.52 4.52 0 0 0
12/12/2016
4.52
 8,400 4.48 4.52 4.39 100 0 0.0
09/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
09/12/2016
4.48
 15,300 4.39 4.61 4.43 100 0 0.0
08/12/2016
4.39
 1,500 4.39 4.39 4.39 0 0 0
07/12/2016
4.39
 2,800 4.35 4.72 4.35 800 0 0.0
06/12/2016
4.35
 3,900 4.22 4.35 4.22 300 0 0.0
05/12/2016
4.22
 6,100 4.26 4.26 4.22 0 0 0
02/12/2016
4.26
 1,300 4.22 4.30 4.26 0 0 0
01/12/2016
4.22
 4,300 4.30 4.30 4.22 0 0 0
30/11/2016
4.30
 2,100 4.30 4.30 4.14 100 0 0.0
29/11/2016
4.30
 10,100 4.30 4.30 4.22 200 0 0.0
28/11/2016
4.30
 3,610 4.22 4.30 4.22 200 0 0.0
25/11/2016
4.22
 4,600 4.22 4.22 4.22 0 0 0
24/11/2016
4.22
 4,200 4.30 4.30 4.22 0 0 0
23/11/2016
4.30
 19,100 4.14 4.30 4.18 100 0 0.0
22/11/2016
4.14
 300 4.14 4.14 4.14 100 0 0.0
21/11/2016
4.14
 14,200 4.14 4.14 4.14 0 0 0
18/11/2016
4.14
 14,700 4.14 4.18 4.10 100 0 0.0
17/11/2016
4.14
 10,900 4.14 4.14 4.10 100 0 0.0
16/11/2016
4.14
 11,000 4.14 4.14 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |