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)
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
15/11/2016
4.14
 15,600 4.14 4.14 4.14 0 0 0
14/11/2016
4.14
 16,500 4.18 4.18 4.10 0 0 0
11/11/2016
4.18
 21,400 4.14 4.18 4.14 100 0 0.0
10/11/2016
4.14
 1,800 4.10 4.14 4.10 100 0 0.0
09/11/2016
4.10
 38,400 4.18 4.18 4.05 100 0 0.0
08/11/2016
4.18
 10,000 4.18 4.18 4.14 0 0 0
07/11/2016
4.18
 4,100 4.14 4.18 4.10 100 0 0.0
04/11/2016
4.14
 12,800 4.10 4.14 4.10 100 0 0.0
03/11/2016
4.10
 17,600 4.18 4.18 4.05 0 0 0
02/11/2016
4.18
 5,800 4.14 4.18 4.10 100 0 0.0
01/11/2016
4.14
 8,500 4.18 4.18 4.10 0 0 0
31/10/2016
4.18
 8,000 4.22 4.22 4.18 0 0 0
28/10/2016
4.22
 1,400 4.05 4.22 4.05 100 0 0.0
27/10/2016
4.05
 2,200 4.01 4.05 4.05 0 0 0
26/10/2016
4.01
 7,200 4.10 4.10 4.01 0 0 0
25/10/2016
4.10
 9,300 4.14 4.14 3.97 0 0 0
24/10/2016
4.14
 9,200 4.18 4.18 4.10 0 0 0
21/10/2016
4.18
 800 4.22 4.22 4.18 0 0 0
20/10/2016
4.22
 1,800 4.22 4.22 4.18 0 0 0
19/10/2016
4.22
 2,400 4.26 4.26 4.18 0 0 0
18/10/2016
4.26
 6,300 4.26 4.26 4.18 0 0 0
17/10/2016
4.26
 0 4.26 4.26 4.26 0 0 0
14/10/2016
4.26
 4,800 4.14 4.26 4.14 0 0 0
13/10/2016
4.14
 6,300 4.18 4.22 4.14 0 0 0
12/10/2016
4.18
 9,600 4.30 4.30 4.10 0 0 0
11/10/2016
4.30
 37,700 4.14 4.30 4.14 0 0 0
10/10/2016
4.14
 9,300 4.14 4.14 4.14 0 0 0
07/10/2016
4.14
 17,600 4.05 4.14 4.05 0 0 0
06/10/2016
4.05
 3,300 4.05 4.10 4.05 0 0 0
05/10/2016
4.05
 40,000 4.05 4.10 4.05 0 0 0
04/10/2016
4.05
 5,004 4.01 4.10 4.05 0 0 0
03/10/2016
4.01
 12,300 4.10 4.10 4.01 0 0 0
30/09/2016
4.10
 490 4.10 4.10 4.10 0 0 0
29/09/2016
4.10
 2,500 4.14 4.14 4.10 0 0 0
28/09/2016
4.14
 17,400 4.10 4.14 4.05 100 0 0.0
27/09/2016
4.10
 13,800 4.18 4.18 4.01 100 0 0.0
26/09/2016
4.18
 11,678 4.18 4.26 4.10 200 0 0.0
23/09/2016
4.18
 4,900 4.22 4.22 4.14 0 0 0
22/09/2016
4.22
 3,100 4.22 4.22 4.22 0 0 0
21/09/2016
4.22
 6,500 4.26 4.26 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |