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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |