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)
26/09/2016
4.36
 11,678 4.36 4.45 4.27 200 0 0.0
23/09/2016
4.36
 4,900 4.40 4.40 4.32 0 0 0
22/09/2016
4.40
 3,100 4.40 4.40 4.40 0 0 0
21/09/2016
4.40
 6,500 4.45 4.45 4.32 0 0 0
20/09/2016
4.45
 5,016 4.23 4.45 4.23 100 0 0.0
19/09/2016
4.23
 1,900 4.49 4.49 4.23 0 0 0
16/09/2016
4.49
 6,000 4.54 4.54 4.45 1,100 0 0.0
15/09/2016
4.54
 1,600 4.54 4.54 4.49 0 0 0
14/09/2016
4.54
 17,900 4.62 4.62 4.49 0 0 0
13/09/2016
4.62
 1,500 4.62 4.62 4.62 0 0 0
12/09/2016
4.62
 7,700 4.54 4.62 4.58 3,000 0 0.0
09/09/2016
4.54
 4,500 4.62 4.62 4.54 3,000 0 0.0
08/09/2016
4.62
 3,300 4.58 4.62 4.62 3,000 0 0.0
07/09/2016
4.58
 6,200 4.58 4.62 4.58 3,000 0 0.0
06/09/2016
4.58
 11,600 4.58 4.62 4.54 3,000 0 0.0
05/09/2016
4.58
 9,800 4.62 4.62 4.58 0 0 0
01/09/2016
4.62
 1,400 4.67 4.67 4.54 0 0 0
31/08/2016
4.67
 18,500 4.67 4.75 4.62 12,200 0 0.1
30/08/2016
4.67
 4,200 4.71 4.71 4.67 3,000 0 0.0
29/08/2016
4.71
 45,500 4.67 4.71 4.62 39,500 0 0.4
26/08/2016
4.67
 14,300 4.62 4.67 4.58 3,800 0 0.0
25/08/2016
4.62
 15,400 4.62 4.62 4.58 6,600 0 0.1
24/08/2016
4.62
 14,200 4.71 4.71 4.58 7,700 0 0.1
23/08/2016
4.71
 11,800 4.67 4.71 4.58 7,900 0 0.1
22/08/2016
4.67
 13,500 4.62 4.67 4.58 10,400 0 0.1
19/08/2016
4.62
 9,100 4.67 4.67 4.58 3,000 0 0.0
18/08/2016
4.67
 6,600 4.67 4.67 4.62 3,000 0 0.0
17/08/2016
4.67
 23,800 4.58 4.67 4.62 3,000 0 0.0
16/08/2016
4.58
 45,800 4.58 4.62 4.58 9,200 0 0.1
15/08/2016
4.58
 12,100 4.58 4.58 4.58 7,400 0 0.1
12/08/2016
4.58
 15,400 4.58 4.71 4.58 2,100 0 0.0
11/08/2016
4.58
 14,600 4.54 4.71 4.54 6,400 0 0.1
10/08/2016
4.54
 24,000 4.58 4.67 4.54 10,900 10,000 0.0
09/08/2016
4.58
 38,100 4.58 4.75 4.58 10,100 0 0.1
08/08/2016
4.58
 92,500 4.84 4.88 4.58 15,200 0 0.2
05/08/2016
4.84
 18,510 4.75 4.88 4.75 17,100 0 0.2
04/08/2016
4.75
 17,200 4.75 4.93 4.75 14,100 0 0.2
03/08/2016
4.75
 10,400 4.80 4.84 4.75 8,100 0 0.1
02/08/2016
4.80
 46,700 4.80 4.80 4.67 18,000 0 0.2
01/08/2016
4.80
 16,500 4.88 4.88 4.80 5,400 0 0.1
29/07/2016
4.88
 14,400 4.84 4.88 4.75 1,400 0 0.0
28/07/2016
4.84
 16,100 4.88 4.88 4.80 0 0 0
27/07/2016
4.88
 91,400 4.88 4.88 4.75 25,400 0 0.3
26/07/2016
4.88
 28,600 4.84 4.93 4.84 10,000 0 0.1
25/07/2016
4.84
 23,700 4.88 4.88 4.80 10,000 0 0.1
22/07/2016
4.88
 23,220 4.88 4.97 4.84 10,000 0 0.1
21/07/2016
4.88
 123,700 5.23 5.23 4.84 50,000 0 0.6
20/07/2016
5.23
 101,800 5.50 5.50 5.15 30,000 0 0.4
19/07/2016
5.50
 132,400 5.54 5.54 5.28 93,500 0 1.2
18/07/2016
5.54
 67,200 5.54 5.54 5.45 6,500 0 0.1
15/07/2016
5.54
 61,200 5.50 5.54 5.45 17,600 0 0.2
14/07/2016
5.50
 190,800 5.45 5.76 5.45 0 0 0
13/07/2016
5.45
 286,811 5.06 5.45 5.10 40,000 0 0.5
12/07/2016
5.06
 130,600 5.06 5.10 5.02 0 0 0
11/07/2016
5.06
 72,200 4.93 5.19 4.93 10,300 0 0.1
08/07/2016
4.93
 27,500 4.88 4.97 4.93 0 0 0
07/07/2016
4.88
 33,100 4.93 4.97 4.84 0 0 0
06/07/2016
4.93
 61,300 4.97 4.97 4.75 10,000 0 0.1
05/07/2016
4.97
 34,500 4.93 5.02 4.84 2,900 0 0.0
04/07/2016
4.93
 11,810 4.97 5.02 4.93 3,200 0 0.0
01/07/2016
4.97
 3,220 4.93 4.97 4.88 0 0 0
30/06/2016
4.93
 29,100 4.88 4.97 4.93 15,000 0 0.2
29/06/2016
4.88
 29,050 4.80 5.02 4.84 14,500 0 0.2
28/06/2016
4.80
 22,200 4.97 4.97 4.80 0 0 0
27/06/2016
4.97
 25,800 4.84 5.02 4.54 100 0 0.0
24/06/2016
4.84
 97,100 5.19 5.19 4.80 8,000 0 0.1
23/06/2016
5.19
 18,000 5.15 5.23 5.15 0 0 0
22/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
22/06/2016
5.15
 25,700 5.06 5.15 5.02 0 0 0
21/06/2016
5.06
 22,710 5.10 5.10 5.06 0 3,800 -0.0
20/06/2016
5.10
 14,450 5.10 5.14 5.06 0 0 0
17/06/2016
5.10
 32,300 5.14 5.14 5.10 0 0 0
16/06/2016
5.14
 40,400 5.14 5.14 5.06 0 0 0
15/06/2016
5.14
 69,610 5.06 5.18 5.06 0 0 0
14/06/2016
5.06
 11,500 5.02 5.10 5.02 1,400 0 0.0
13/06/2016
5.02
 32,800 5.06 5.06 4.93 4,100 0 0.0
10/06/2016
5.06
 13,900 5.14 5.14 5.06 0 0 0
09/06/2016
5.14
 21,800 5.10 5.14 5.10 0 0 0
08/06/2016
5.10
 71,780 4.93 5.14 4.89 8,500 0 0.1
07/06/2016
4.93
 24,000 4.93 4.93 4.85 0 0 0
06/06/2016
4.93
 23,000 5.02 5.02 4.89 0 4,800 -0.1
03/06/2016
5.02
 21,400 4.98 5.06 4.98 2,000 0 0.0
02/06/2016
4.98
 1,600 4.89 4.98 4.89 0 0 0
01/06/2016
4.89
 37,205 4.89 4.93 4.85 25,000 11,700 0.2
31/05/2016
4.89
 20,200 4.85 4.89 4.81 0 0 0
30/05/2016
4.85
 25,606 4.85 4.93 4.81 0 6,100 -0.1
27/05/2016
4.85
 4,235 4.77 4.85 4.77 100 0 0.0
26/05/2016
4.77
 23,200 5.02 5.02 4.77 0 0 0
25/05/2016
5.02
 2,400 5.02 5.14 5.02 0 0 0
24/05/2016
5.02
 91,100 4.89 5.10 4.89 65,300 0 0.8
23/05/2016
4.89
 34,510 4.68 4.89 4.68 100 0 0.0
20/05/2016
4.68
 18,400 4.77 4.77 4.68 0 0 0
19/05/2016
4.77
 62,336 4.93 4.93 4.77 0 0 0
18/05/2016
4.93
 26,200 5.02 5.02 4.93 0 0 0
17/05/2016
5.02
 53,800 5.02 5.06 4.93 100 0 0.0
16/05/2016
5.02
 18,220 5.02 5.02 4.98 0 0 0
13/05/2016
5.02
 36,100 5.10 5.14 4.98 0 0 0
12/05/2016
5.10
 15,390 5.14 5.14 5.02 0 0 0
11/05/2016
5.14
 16,100 5.10 5.14 5.02 0 0 0
10/05/2016
5.10
 12,600 5.14 5.23 5.06 0 0 0
09/05/2016
5.14
 110,500 5.02 5.27 5.02 71,100 18,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |