CTCP Điện cơ Hải Phòng (dhp)

11.10
-0.40
(-3.48%)
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
(2025-12-29) 		0 0% 7,400 0 0
11.10
11.60
11.10
2 tháng
(2025-12-01) 		0 0% 14,800 0 0
11.10
11.98
11.10
3 tháng
(2025-10-30) 		0.29 2.56% 28,100 0 0
11.10
11.98
11.10
6 tháng
(2025-08-01) 		0.48 4.35% 82,500 -12,200 -0.1
10.92
11.98
11.10
12 tháng
(2025-02-03) 		0.85 7.95% 261,939 -11,900 -0.1
10.38
11.98
11.10
24 tháng
(2024-02-15) 		2.07 21.96% 616,230 -5,500 -0.0
8.84
11.98
11.10
36 tháng
(2023-02-13) 		3.05 36.12% 1,558,319 -4,100 -0.0
7.44
11.98
11.10
60 tháng
(2021-02-23) 		4.98 76.47% 4,050,335 -3,100 -0.0
6.52
11.98
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/09/2016
4.26
 5,016 4.05 4.26 4.05 100 0 0.0
19/09/2016
4.05
 1,900 4.30 4.30 4.05 0 0 0
16/09/2016
4.30
 6,000 4.35 4.35 4.26 1,100 0 0.0
15/09/2016
4.35
 1,600 4.35 4.35 4.30 0 0 0
14/09/2016
4.35
 17,900 4.43 4.43 4.30 0 0 0
13/09/2016
4.43
 1,500 4.43 4.43 4.43 0 0 0
12/09/2016
4.43
 7,700 4.35 4.43 4.39 3,000 0 0.0
09/09/2016
4.35
 4,500 4.43 4.43 4.35 3,000 0 0.0
08/09/2016
4.43
 3,300 4.39 4.43 4.43 3,000 0 0.0
07/09/2016
4.39
 6,200 4.39 4.43 4.39 3,000 0 0.0
06/09/2016
4.39
 11,600 4.39 4.43 4.35 3,000 0 0.0
05/09/2016
4.39
 9,800 4.43 4.43 4.39 0 0 0
01/09/2016
4.43
 1,400 4.47 4.47 4.35 0 0 0
31/08/2016
4.47
 18,500 4.47 4.56 4.43 12,200 0 0.1
30/08/2016
4.47
 4,200 4.51 4.51 4.47 3,000 0 0.0
29/08/2016
4.51
 45,500 4.47 4.51 4.43 39,500 0 0.4
26/08/2016
4.47
 14,300 4.43 4.47 4.39 3,800 0 0.0
25/08/2016
4.43
 15,400 4.43 4.43 4.39 6,600 0 0.1
24/08/2016
4.43
 14,200 4.51 4.51 4.39 7,700 0 0.1
23/08/2016
4.51
 11,800 4.47 4.51 4.39 7,900 0 0.1
22/08/2016
4.47
 13,500 4.43 4.47 4.39 10,400 0 0.1
19/08/2016
4.43
 9,100 4.47 4.47 4.39 3,000 0 0.0
18/08/2016
4.47
 6,600 4.47 4.47 4.43 3,000 0 0.0
17/08/2016
4.47
 23,800 4.39 4.47 4.43 3,000 0 0.0
16/08/2016
4.39
 45,800 4.39 4.43 4.39 9,200 0 0.1
15/08/2016
4.39
 12,100 4.39 4.39 4.39 7,400 0 0.1
12/08/2016
4.39
 15,400 4.39 4.51 4.39 2,100 0 0.0
11/08/2016
4.39
 14,600 4.35 4.51 4.35 6,400 0 0.1
10/08/2016
4.35
 24,000 4.39 4.47 4.35 10,900 10,000 0.0
09/08/2016
4.39
 38,100 4.39 4.56 4.39 10,100 0 0.1
08/08/2016
4.39
 92,500 4.64 4.68 4.39 15,200 0 0.2
05/08/2016
4.64
 18,510 4.56 4.68 4.56 17,100 0 0.2
04/08/2016
4.56
 17,200 4.56 4.72 4.56 14,100 0 0.2
03/08/2016
4.56
 10,400 4.60 4.64 4.56 8,100 0 0.1
02/08/2016
4.60
 46,700 4.60 4.60 4.47 18,000 0 0.2
01/08/2016
4.60
 16,500 4.68 4.68 4.60 5,400 0 0.1
29/07/2016
4.68
 14,400 4.64 4.68 4.56 1,400 0 0.0
28/07/2016
4.64
 16,100 4.68 4.68 4.60 0 0 0
27/07/2016
4.68
 91,400 4.68 4.68 4.56 25,400 0 0.3
26/07/2016
4.68
 28,600 4.64 4.72 4.64 10,000 0 0.1
25/07/2016
4.64
 23,700 4.68 4.68 4.60 10,000 0 0.1
22/07/2016
4.68
 23,220 4.68 4.76 4.64 10,000 0 0.1
21/07/2016
4.68
 123,700 5.02 5.02 4.64 50,000 0 0.6
20/07/2016
5.02
 101,800 5.27 5.27 4.93 30,000 0 0.4
19/07/2016
5.27
 132,400 5.31 5.31 5.06 93,500 0 1.2
18/07/2016
5.31
 67,200 5.31 5.31 5.22 6,500 0 0.1
15/07/2016
5.31
 61,200 5.27 5.31 5.22 17,600 0 0.2
14/07/2016
5.27
 190,800 5.22 5.52 5.22 0 0 0
13/07/2016
5.22
 286,811 4.85 5.22 4.89 40,000 0 0.5
12/07/2016
4.85
 130,600 4.85 4.89 4.81 0 0 0
11/07/2016
4.85
 72,200 4.72 4.97 4.72 10,300 0 0.1
08/07/2016
4.72
 27,500 4.68 4.76 4.72 0 0 0
07/07/2016
4.68
 33,100 4.72 4.76 4.64 0 0 0
06/07/2016
4.72
 61,300 4.76 4.76 4.56 10,000 0 0.1
05/07/2016
4.76
 34,500 4.72 4.81 4.64 2,900 0 0.0
04/07/2016
4.72
 11,810 4.76 4.81 4.72 3,200 0 0.0
01/07/2016
4.76
 3,220 4.72 4.76 4.68 0 0 0
30/06/2016
4.72
 29,100 4.68 4.76 4.72 15,000 0 0.2
29/06/2016
4.68
 29,050 4.60 4.81 4.64 14,500 0 0.2
28/06/2016
4.60
 22,200 4.76 4.76 4.60 0 0 0
27/06/2016
4.76
 25,800 4.64 4.81 4.35 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |