CTCP Điện cơ Hải Phòng (dhp)

10.50
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
(2026-05-20) 		-0.01 -0.13% 15,400 -500 0
10.40
10.80
10.50
2 tháng
(2026-04-20) 		-0.20 -1.91% 17,800 -600 0
10.40
10.99
10.50
3 tháng
(2026-03-23) 		-0.78 -6.90% 28,500 -600 0
10.40
11.28
10.50
6 tháng
(2025-12-22) 		-0.95 -8.29% 73,000 -600 0
10.40
11.45
10.50
12 tháng
(2025-06-24) 		-0.49 -4.47% 182,200 -14,600 -0.2
10.08
11.45
10.50
24 tháng
(2024-07-01) 		1.08 11.45% 561,459 23,600 0.3
8.66
11.45
10.50
36 tháng
(2023-07-05) 		1.01 10.59% 712,830 -4,700 -0.0
7.64
11.45
10.50
60 tháng
(2021-07-15) 		3.78 56.19% 3,808,035 100 0.0
6.59
11.45
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2017
4.50
 13,400 4.46 4.50 4.46 100 0 0.0
24/08/2017
4.46
 3,800 4.46 4.46 4.46 0 0 0
23/08/2017
4.46
 6,100 4.46 4.46 4.46 0 0 0
22/08/2017
4.46
 4,100 4.50 4.50 4.46 0 0 0
21/08/2017
4.50
 6,110 4.50 4.50 4.42 100 0 0.0
18/08/2017
4.50
 2,200 4.46 4.50 4.42 0 0 0
17/08/2017
4.46
 8,900 4.50 4.50 4.42 0 0 0
16/08/2017
4.50
 100 4.46 4.50 4.50 0 0 0
15/08/2017
4.46
 6,010 4.46 4.46 4.42 0 0 0
14/08/2017
4.46
 100 4.42 4.46 4.46 0 0 0
11/08/2017
4.42
 24,300 4.42 4.50 4.42 100 0 0.0
10/08/2017
4.42
 30,100 4.50 4.50 4.42 0 0 0
09/08/2017
4.50
 40,200 4.55 4.55 4.42 100 0 0.0
08/08/2017
4.55
 0 4.55 4.55 4.55 0 0 0
07/08/2017
4.55
 1,200 4.50 4.55 4.42 100 1,100 -0.0
04/08/2017
4.50
 0 4.50 4.50 4.50 0 0 0
03/08/2017
4.50
 100 4.42 4.50 4.50 0 0 0
02/08/2017
4.42
 35,600 4.55 4.55 4.42 0 0 0
01/08/2017
4.55
 3,700 4.64 4.64 4.42 100 3,600 -0.0
31/07/2017
4.64
 100 4.50 4.64 4.64 100 0 0.0
28/07/2017
4.50
 5,500 4.42 4.50 4.42 0 0 0
27/07/2017
4.42
 46,100 4.46 4.46 4.42 0 1,000 -0.0
26/07/2017
4.46
 2,000 4.46 4.46 4.37 0 1,800 -0.0
25/07/2017
4.46
 3,800 4.46 4.46 4.42 0 3,600 -0.0
24/07/2017
4.46
 66,600 4.37 4.46 4.42 200 0 0.0
21/07/2017
4.37
 3,518 4.42 4.55 4.28 100 1,800 -0.0
20/07/2017
4.42
 58,002 4.33 4.46 4.42 100 3,800 -0.0
19/07/2017
4.33
 852 4.42 4.42 4.33 0 800 -0.0
18/07/2017
4.42
 100 4.33 4.42 4.42 100 0 0.0
17/07/2017
4.33
 2,200 4.33 4.50 4.28 100 800 -0.0
14/07/2017
4.33
 1,846 4.37 4.37 4.33 0 1,800 -0.0
13/07/2017
4.37
 12,700 4.33 4.37 4.33 0 7,200 -0.1
12/07/2017
4.33
 9,800 4.46 4.46 4.33 0 1,800 -0.0
11/07/2017
4.46
 2,100 4.33 4.50 4.15 0 1,800 -0.0
10/07/2017
4.33
 3,600 4.59 4.64 4.33 100 800 -0.0
07/07/2017
4.59
 2,700 4.64 4.64 4.33 100 1,800 -0.0
06/07/2017
4.64
 7,400 4.42 4.72 4.33 5,500 1,800 0.0
05/07/2017
4.42
 4,400 4.72 4.72 4.33 100 2,000 -0.0
04/07/2017
4.72
 3,800 4.37 4.72 4.33 100 3,600 -0.0
03/07/2017
4.37
 2,300 4.37 4.42 4.33 0 100 -0.0
30/06/2017
4.37
 11,000 4.37 4.37 4.33 0 1,800 -0.0
29/06/2017
4.37
 26,800 4.33 4.42 4.33 19,500 1,700 0.2
28/06/2017
4.33
 6,000 4.37 4.37 4.28 1,800 1,800 0
27/06/2017
4.37
 17,100 4.37 4.37 4.33 0 0 0
26/06/2017
4.37
 20,000 4.37 4.37 4.33 0 1,800 -0.0
23/06/2017
4.37
 12,200 4.33 4.37 4.28 1,200 1,800 -0.0
22/06/2017
4.33
 4,100 4.33 4.33 4.33 0 1,800 -0.0
21/06/2017
4.33
 3,200 4.37 4.37 4.33 0 1,800 -0.0
20/06/2017
4.37
 900 4.37 4.37 4.33 0 800 -0.0
19/06/2017
4.37
 1,900 4.37 4.37 4.33 0 1,800 -0.0
16/06/2017
4.37
 12,400 4.37 4.37 4.28 0 800 -0.0
15/06/2017
4.37
 2,000 4.37 4.37 4.33 0 1,800 -0.0
14/06/2017
4.37
 7,400 4.33 4.37 4.33 0 1,800 -0.0
13/06/2017
4.33
 10,600 4.37 4.37 4.33 0 1,800 -0.0
12/06/2017
4.37
 9,000 4.37 4.37 4.33 0 0 0
09/06/2017
4.37
 2,000 4.33 4.37 4.33 100 1,800 -0.0
08/06/2017
4.33
 13,100 4.37 4.37 4.24 100 2,800 -0.0
07/06/2017
4.37
 7,900 4.33 4.37 4.33 0 800 -0.0
06/06/2017
4.33
 6,500 4.33 4.33 4.28 0 1,800 -0.0
05/06/2017
4.33
 28,900 4.37 4.37 4.33 0 2,800 -0.0
02/06/2017
4.37
 1,800 4.37 4.37 4.37 1,800 800 0.0
01/06/2017
4.37
 2,200 4.28 4.37 4.28 300 1,800 -0.0
31/05/2017
4.28
 10,100 4.37 4.37 4.28 100 1,800 -0.0
30/05/2017
4.37
 1,900 4.37 4.37 4.28 100 1,800 -0.0
29/05/2017
4.37
 2,400 4.42 4.42 4.28 100 900 -0.0
26/05/2017
4.42
 6,800 4.42 4.42 4.28 4,700 1,800 0.0
25/05/2017
4.42
 11,600 4.33 4.42 4.02 3,600 8,000 -0.0
24/05/2017
4.33
 4,100 4.28 4.33 4.28 0 0 0
23/05/2017
4.28
 8,600 4.28 4.28 4.28 0 600 -0.0
22/05/2017
4.28
 21,000 4.33 4.33 4.28 0 0 0
19/05/2017
4.33
 3,200 4.28 4.33 4.28 0 500 -0.0
18/05/2017
4.28
 10,300 4.24 4.28 4.24 0 0 0
17/05/2017
4.24
 10,830 4.28 4.33 4.19 0 0 0
16/05/2017
4.28
 6,000 4.28 4.28 4.28 0 0 0
15/05/2017
4.28
 4,900 4.28 4.37 4.28 300 1,100 -0.0
12/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
12/05/2017
4.28
 61,100 4.19 4.28 4.24 100 1,200 -0.0
11/05/2017
4.19
 6,430 4.11 4.19 4.11 100 100 0
10/05/2017
4.11
 40,600 4.11 4.11 4.11 0 0 0
09/05/2017
4.11
 27,000 4.15 4.15 4.11 0 0 0
08/05/2017
4.15
 45,610 4.15 4.19 4.11 0 0 0
05/05/2017
4.15
 43,100 4.15 4.19 4.07 500 0 0.0
04/05/2017
4.15
 46,900 4.11 4.49 4.07 11,200 0 0.1
03/05/2017
4.11
 34,200 4.03 4.11 4.07 0 0 0
28/04/2017
4.03
 41,500 3.98 4.03 3.98 0 0 0
27/04/2017
3.98
 8,300 4.03 4.03 3.98 0 0 0
26/04/2017
4.03
 0 4.03 4.03 4.03 0 0 0
25/04/2017
4.03
 10,100 4.07 4.07 3.77 0 0 0
24/04/2017
4.07
 1,900 4.07 4.07 4.07 0 0 0
21/04/2017
4.07
 40,000 4.11 4.11 4.07 0 0 0
20/04/2017
4.11
 48,500 4.11 4.19 4.07 100 0 0.0
19/04/2017
4.11
 1,200 4.11 4.40 4.11 200 0 0.0
18/04/2017
4.11
 0 4.11 4.11 4.11 0 0 0
17/04/2017
4.11
 360 4.11 4.15 3.98 100 0 0.0
14/04/2017
4.11
 500 4.07 4.11 3.90 300 200 0.0
13/04/2017
4.07
 0 4.07 4.07 4.07 0 0 0
12/04/2017
4.07
 16,200 4.07 4.11 3.94 200 16,000 -0.1
11/04/2017
4.07
 35,630 4.07 4.07 3.94 200 30,000 -0.3
10/04/2017
4.07
 47,800 3.94 4.07 3.77 0 30,000 -0.3
07/04/2017
3.94
 400 3.90 4.07 3.94 100 100 0
05/04/2017
3.90
 33,900 4.07 4.07 3.86 0 23,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |