CTCP Điện cơ Hải Phòng (dhp)

10.30
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
(2026-08-18) 		-0.10 -0.96% 15,200 0 0
10.30
11.50
10.30
2 tháng
(2026-07-20) 		0 0% 37,400 0 0
10.30
11.50
10.30
3 tháng
(2026-06-19) 		-0.20 -1.90% 57,300 100 0.0
9.80
11.50
10.30
6 tháng
(2026-03-23) 		-0.98 -8.67% 86,700 -500 -0.0
9.80
11.50
10.30
12 tháng
(2025-09-22) 		-0.69 -6.29% 180,400 -7,500 -0.1
9.80
11.50
10.30
24 tháng
(2024-09-27) 		0.88 9.33% 513,274 -5,800 -0.1
8.66
11.50
10.30
36 tháng
(2023-10-03) 		2.58 33.44% 748,429 -30,700 -0.3
7.72
11.50
10.30
60 tháng
(2021-10-13) 		2.39 30.23% 2,607,822 -31,500 -0.3
7.11
11.50
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2017
4.68
 3,100 4.72 4.72 4.46 100 0 0.0
06/09/2017
4.72
 0 4.72 4.72 4.72 0 0 0
05/09/2017
4.72
 418 4.72 4.72 4.46 100 0 0.0
01/09/2017
4.72
 200 4.64 4.77 4.72 100 0 0.0
31/08/2017
4.64
 0 4.64 4.64 4.64 0 0 0
30/08/2017
4.64
 0 4.64 4.64 4.64 0 0 0
29/08/2017
4.64
 700 4.55 4.68 4.55 100 0 0.0
28/08/2017
4.55
 900 4.50 4.64 4.55 300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |