CTCP Điện cơ Hải Phòng (dhp)

12
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
(2025-11-05) 		0.10 0.84% 8,300 0 0
11.60
12
12
2 tháng
(2025-10-06) 		0 0% 31,900 -7,000 -0.1
11.60
12
12
3 tháng
(2025-09-08) 		0 0% 53,700 -7,000 -0.1
11.50
12
12
6 tháng
(2025-06-09) 		0 0% 106,200 -14,000 -0.2
11
12.30
12
12 tháng
(2024-12-10) 		1.35 12.64% 291,122 -11,800 -0.1
10.35
12.30
12
24 tháng
(2023-12-18) 		2.56 27.13% 617,530 -5,200 -0.0
9.22
12.30
12
36 tháng
(2022-12-21) 		2.21 22.62% 1,546,929 -6,300 -0.1
7.76
12.30
12
60 tháng
(2020-12-31) 		5.54 85.76% 4,081,619 2,400 0.0
6.25
12.30
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/02/2017
4.26
 16,000 4.26 4.26 4.26 0 8,000 -0.1
20/02/2017
4.26
 25,700 4.21 4.26 4.26 0 7,100 -0.1
17/02/2017
4.21
 32,300 4.21 4.21 4.21 0 9,000 -0.1
16/02/2017
4.21
 12,000 4.21 4.21 4.21 0 10,000 -0.1
15/02/2017
4.21
 2,300 4.30 4.30 4.21 0 0 0
14/02/2017
4.30
 9,300 4.17 4.35 4.08 200 0 0.0
13/02/2017
4.17
 14,800 4.30 4.30 4.12 0 9,900 -0.1
10/02/2017
4.30
 1,800 4.30 4.30 4.21 0 0 0
09/02/2017
4.30
 4,100 4.08 4.30 4.03 100 1,100 -0.0
08/02/2017
4.08
 69,300 4.40 4.40 4.08 19,000 55,800 -0.3
07/02/2017
4.40
 2,000 4.40 4.40 4.40 0 0 0
06/02/2017
4.40
 26,400 4.58 4.58 4.30 100 23,600 -0.2
03/02/2017
4.58
 10,700 4.72 4.72 4.49 0 0 0
02/02/2017
4.72
 0 4.72 4.72 4.72 0 0 0
25/01/2017
4.72
 9,900 4.67 4.72 4.67 9,900 0 0.1
24/01/2017
4.67
 4,800 4.63 4.67 4.63 4,800 0 0.0
23/01/2017
4.63
 4,700 4.58 4.63 4.49 0 0 0
20/01/2017
4.58
 0 4.58 4.58 4.58 0 0 0
19/01/2017
4.58
 1,000 4.63 4.63 4.58 0 0 0
18/01/2017
4.63
 0 4.63 4.63 4.63 0 0 0
17/01/2017
4.63
 0 4.63 4.63 4.63 0 0 0
16/01/2017
4.63
 0 4.63 4.63 4.63 0 0 0
13/01/2017
4.63
 1,200 4.58 4.63 4.58 0 0 0
12/01/2017
4.58
 4,100 4.49 4.58 4.44 0 0 0
11/01/2017
4.49
 11,400 4.76 4.76 4.49 0 0 0
10/01/2017
4.76
 1,100 4.58 4.76 4.58 100 0 0.0
09/01/2017
4.58
 3,100 4.53 4.95 4.58 0 0 0
06/01/2017
4.53
 0 4.53 4.53 4.53 0 0 0
05/01/2017
4.53
 1,000 4.49 4.53 4.53 0 0 0
04/01/2017
4.49
 5,400 4.58 4.58 4.49 0 0 0
03/01/2017
4.58
 2,600 4.49 4.58 4.49 0 0 0
30/12/2016
4.49
 2,300 4.49 4.63 4.49 100 0 0.0
29/12/2016
4.49
 1,500 4.58 4.58 4.49 100 0 0.0
28/12/2016
4.58
 6,100 4.53 4.58 4.49 0 0 0
27/12/2016
4.53
 1,500 4.63 4.63 4.53 0 0 0
26/12/2016
4.63
 0 4.63 4.63 4.63 0 0 0
23/12/2016
4.63
 1,000 4.63 4.63 4.49 0 0 0
22/12/2016
4.63
 1,700 4.49 4.63 4.49 100 0 0.0
21/12/2016
4.49
 5,900 4.58 4.58 4.49 0 3,100 -0.0
20/12/2016
4.58
 10,000 4.67 4.67 4.58 10,000 0 0.1
19/12/2016
4.67
 3,100 4.76 4.76 4.44 100 0 0.0
16/12/2016
4.76
 100 4.40 4.76 4.76 0 0 0
15/12/2016
4.40
 4,400 4.63 4.63 4.40 100 0 0.0
14/12/2016
4.63
 28,800 4.72 4.72 4.53 100 0 0.0
13/12/2016
4.72
 0 4.72 4.72 4.72 0 0 0
12/12/2016
4.72
 8,400 4.67 4.72 4.58 100 0 0.0
09/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
09/12/2016
4.67
 15,300 4.58 4.81 4.63 100 0 0.0
08/12/2016
4.58
 1,500 4.58 4.58 4.58 0 0 0
07/12/2016
4.58
 2,800 4.54 4.93 4.54 800 0 0.0
06/12/2016
4.54
 3,900 4.40 4.54 4.40 300 0 0.0
05/12/2016
4.40
 6,100 4.45 4.45 4.40 0 0 0
02/12/2016
4.45
 1,300 4.40 4.49 4.45 0 0 0
01/12/2016
4.40
 4,300 4.49 4.49 4.40 0 0 0
30/11/2016
4.49
 2,100 4.49 4.49 4.32 100 0 0.0
29/11/2016
4.49
 10,100 4.49 4.49 4.40 200 0 0.0
28/11/2016
4.49
 3,610 4.40 4.49 4.40 200 0 0.0
25/11/2016
4.40
 4,600 4.40 4.40 4.40 0 0 0
24/11/2016
4.40
 4,200 4.49 4.49 4.40 0 0 0
23/11/2016
4.49
 19,100 4.32 4.49 4.36 100 0 0.0
22/11/2016
4.32
 300 4.32 4.32 4.32 100 0 0.0
21/11/2016
4.32
 14,200 4.32 4.32 4.32 0 0 0
18/11/2016
4.32
 14,700 4.32 4.36 4.27 100 0 0.0
17/11/2016
4.32
 10,900 4.32 4.32 4.27 100 0 0.0
16/11/2016
4.32
 11,000 4.32 4.32 4.32 0 0 0
15/11/2016
4.32
 15,600 4.32 4.32 4.32 0 0 0
14/11/2016
4.32
 16,500 4.36 4.36 4.27 0 0 0
11/11/2016
4.36
 21,400 4.32 4.36 4.32 100 0 0.0
10/11/2016
4.32
 1,800 4.27 4.32 4.27 100 0 0.0
09/11/2016
4.27
 38,400 4.36 4.36 4.23 100 0 0.0
08/11/2016
4.36
 10,000 4.36 4.36 4.32 0 0 0
07/11/2016
4.36
 4,100 4.32 4.36 4.27 100 0 0.0
04/11/2016
4.32
 12,800 4.27 4.32 4.27 100 0 0.0
03/11/2016
4.27
 17,600 4.36 4.36 4.23 0 0 0
02/11/2016
4.36
 5,800 4.32 4.36 4.27 100 0 0.0
01/11/2016
4.32
 8,500 4.36 4.36 4.27 0 0 0
31/10/2016
4.36
 8,000 4.40 4.40 4.36 0 0 0
28/10/2016
4.40
 1,400 4.23 4.40 4.23 100 0 0.0
27/10/2016
4.23
 2,200 4.19 4.23 4.23 0 0 0
26/10/2016
4.19
 7,200 4.27 4.27 4.19 0 0 0
25/10/2016
4.27
 9,300 4.32 4.32 4.14 0 0 0
24/10/2016
4.32
 9,200 4.36 4.36 4.27 0 0 0
21/10/2016
4.36
 800 4.40 4.40 4.36 0 0 0
20/10/2016
4.40
 1,800 4.40 4.40 4.36 0 0 0
19/10/2016
4.40
 2,400 4.45 4.45 4.36 0 0 0
18/10/2016
4.45
 6,300 4.45 4.45 4.36 0 0 0
17/10/2016
4.45
 0 4.45 4.45 4.45 0 0 0
14/10/2016
4.45
 4,800 4.32 4.45 4.32 0 0 0
13/10/2016
4.32
 6,300 4.36 4.40 4.32 0 0 0
12/10/2016
4.36
 9,600 4.49 4.49 4.27 0 0 0
11/10/2016
4.49
 37,700 4.32 4.49 4.32 0 0 0
10/10/2016
4.32
 9,300 4.32 4.32 4.32 0 0 0
07/10/2016
4.32
 17,600 4.23 4.32 4.23 0 0 0
06/10/2016
4.23
 3,300 4.23 4.27 4.23 0 0 0
05/10/2016
4.23
 40,000 4.23 4.27 4.23 0 0 0
04/10/2016
4.23
 5,004 4.19 4.27 4.23 0 0 0
03/10/2016
4.19
 12,300 4.27 4.27 4.19 0 0 0
30/09/2016
4.27
 490 4.27 4.27 4.27 0 0 0
29/09/2016
4.27
 2,500 4.32 4.32 4.27 0 0 0
28/09/2016
4.32
 17,400 4.27 4.32 4.23 100 0 0.0
27/09/2016
4.27
 13,800 4.36 4.36 4.19 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |