CTCP Điện cơ Hải Phòng (dhp)

10.50
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
(2026-05-20) 		-0.01 -0.13% 15,400 -500 0
10.40
10.80
10.50
2 tháng
(2026-04-20) 		-0.20 -1.91% 17,800 -600 0
10.40
10.99
10.50
3 tháng
(2026-03-23) 		-0.78 -6.90% 28,500 -600 0
10.40
11.28
10.50
6 tháng
(2025-12-22) 		-0.95 -8.29% 73,000 -600 0
10.40
11.45
10.50
12 tháng
(2025-06-24) 		-0.49 -4.47% 182,200 -14,600 -0.2
10.08
11.45
10.50
24 tháng
(2024-07-01) 		1.08 11.45% 561,459 23,600 0.3
8.66
11.45
10.50
36 tháng
(2023-07-05) 		1.01 10.59% 712,830 -4,700 -0.0
7.64
11.45
10.50
60 tháng
(2021-07-15) 		3.78 56.19% 3,808,035 100 0.0
6.59
11.45
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2017
4.07
 16,000 4.15 4.15 3.94 0 15,000 -0.1
03/04/2017
4.15
 30,000 3.90 4.15 3.94 0 700 -0.0
31/03/2017
3.90
 10,600 3.98 3.98 3.90 0 10,600 -0.1
30/03/2017
3.98
 15,300 3.98 3.98 3.94 0 15,000 -0.1
29/03/2017
3.98
 28,200 3.94 3.98 3.94 200 24,000 -0.2
28/03/2017
3.94
 20,400 3.98 3.98 3.94 0 19,500 -0.2
27/03/2017
3.98
 21,600 3.90 3.98 3.94 100 15,000 -0.1
24/03/2017
3.90
 14,500 3.98 3.98 3.86 0 0 0
23/03/2017
3.98
 22,700 3.98 3.98 3.90 200 20,000 -0.2
22/03/2017
3.98
 8,100 3.90 3.98 3.90 100 0 0.0
21/03/2017
3.90
 21,700 3.94 3.94 3.90 0 20,000 -0.2
20/03/2017
3.94
 32,600 3.86 3.94 3.86 0 20,000 -0.2
17/03/2017
3.86
 4,000 3.90 3.90 3.86 0 2,000 -0.0
16/03/2017
3.90
 15,900 3.90 3.98 3.90 100 8,800 -0.1
15/03/2017
3.90
 6,700 3.98 3.98 3.90 0 6,700 -0.1
14/03/2017
3.98
 100 3.90 3.98 3.98 100 0 0.0
13/03/2017
3.90
 39,000 3.90 3.90 3.77 0 30,000 -0.3
10/03/2017
3.90
 20,400 3.90 3.94 3.90 0 4,000 -0.0
09/03/2017
3.90
 9,000 3.90 3.90 3.90 0 4,000 -0.0
08/03/2017
3.90
 8,600 3.94 3.94 3.90 0 8,000 -0.1
07/03/2017
3.94
 11,800 3.98 3.98 3.90 0 4,000 -0.0
06/03/2017
3.98
 9,700 3.90 3.98 3.90 0 9,600 -0.1
03/03/2017
3.90
 0 3.90 3.90 3.90 0 0 0
02/03/2017
3.90
 12,490 3.86 3.98 3.90 100 5,000 -0.0
01/03/2017
3.86
 22,700 3.90 3.90 3.86 0 15,000 -0.1
28/02/2017
3.90
 8,600 3.98 3.98 3.90 0 5,000 -0.0
27/02/2017
3.98
 2,100 3.94 3.98 3.90 100 1,000 -0.0
24/02/2017
3.94
 31,500 3.94 3.94 3.90 0 10,000 -0.1
23/02/2017
3.94
 8,200 3.90 3.94 3.86 0 2,000 -0.0
22/02/2017
3.90
 16,500 3.90 3.90 3.90 0 2,000 -0.0
21/02/2017
3.90
 16,000 3.90 3.90 3.90 0 8,000 -0.1
20/02/2017
3.90
 25,700 3.86 3.90 3.90 0 7,100 -0.1
17/02/2017
3.86
 32,300 3.86 3.86 3.86 0 9,000 -0.1
16/02/2017
3.86
 12,000 3.86 3.86 3.86 0 10,000 -0.1
15/02/2017
3.86
 2,300 3.94 3.94 3.86 0 0 0
14/02/2017
3.94
 9,300 3.82 3.98 3.73 200 0 0.0
13/02/2017
3.82
 14,800 3.94 3.94 3.77 0 9,900 -0.1
10/02/2017
3.94
 1,800 3.94 3.94 3.86 0 0 0
09/02/2017
3.94
 4,100 3.73 3.94 3.69 100 1,100 -0.0
08/02/2017
3.73
 69,300 4.03 4.03 3.73 19,000 55,800 -0.3
07/02/2017
4.03
 2,000 4.03 4.03 4.03 0 0 0
06/02/2017
4.03
 26,400 4.19 4.19 3.94 100 23,600 -0.2
03/02/2017
4.19
 10,700 4.32 4.32 4.11 0 0 0
02/02/2017
4.32
 0 4.32 4.32 4.32 0 0 0
25/01/2017
4.32
 9,900 4.28 4.32 4.28 9,900 0 0.1
24/01/2017
4.28
 4,800 4.24 4.28 4.24 4,800 0 0.0
23/01/2017
4.24
 4,700 4.19 4.24 4.11 0 0 0
20/01/2017
4.19
 0 4.19 4.19 4.19 0 0 0
19/01/2017
4.19
 1,000 4.24 4.24 4.19 0 0 0
18/01/2017
4.24
 0 4.24 4.24 4.24 0 0 0
17/01/2017
4.24
 0 4.24 4.24 4.24 0 0 0
16/01/2017
4.24
 0 4.24 4.24 4.24 0 0 0
13/01/2017
4.24
 1,200 4.19 4.24 4.19 0 0 0
12/01/2017
4.19
 4,100 4.11 4.19 4.07 0 0 0
11/01/2017
4.11
 11,400 4.36 4.36 4.11 0 0 0
10/01/2017
4.36
 1,100 4.19 4.36 4.19 100 0 0.0
09/01/2017
4.19
 3,100 4.15 4.53 4.19 0 0 0
06/01/2017
4.15
 0 4.15 4.15 4.15 0 0 0
05/01/2017
4.15
 1,000 4.11 4.15 4.15 0 0 0
04/01/2017
4.11
 5,400 4.19 4.19 4.11 0 0 0
03/01/2017
4.19
 2,600 4.11 4.19 4.11 0 0 0
30/12/2016
4.11
 2,300 4.11 4.24 4.11 100 0 0.0
29/12/2016
4.11
 1,500 4.19 4.19 4.11 100 0 0.0
28/12/2016
4.19
 6,100 4.15 4.19 4.11 0 0 0
27/12/2016
4.15
 1,500 4.24 4.24 4.15 0 0 0
26/12/2016
4.24
 0 4.24 4.24 4.24 0 0 0
23/12/2016
4.24
 1,000 4.24 4.24 4.11 0 0 0
22/12/2016
4.24
 1,700 4.11 4.24 4.11 100 0 0.0
21/12/2016
4.11
 5,900 4.19 4.19 4.11 0 3,100 -0.0
20/12/2016
4.19
 10,000 4.28 4.28 4.19 10,000 0 0.1
19/12/2016
4.28
 3,100 4.36 4.36 4.07 100 0 0.0
16/12/2016
4.36
 100 4.03 4.36 4.36 0 0 0
15/12/2016
4.03
 4,400 4.24 4.24 4.03 100 0 0.0
14/12/2016
4.24
 28,800 4.32 4.32 4.15 100 0 0.0
13/12/2016
4.32
 0 4.32 4.32 4.32 0 0 0
12/12/2016
4.32
 8,400 4.28 4.32 4.19 100 0 0.0
09/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
09/12/2016
4.28
 15,300 4.19 4.40 4.24 100 0 0.0
08/12/2016
4.19
 1,500 4.19 4.19 4.19 0 0 0
07/12/2016
4.19
 2,800 4.15 4.51 4.15 800 0 0.0
06/12/2016
4.15
 3,900 4.03 4.15 4.03 300 0 0.0
05/12/2016
4.03
 6,100 4.07 4.07 4.03 0 0 0
02/12/2016
4.07
 1,300 4.03 4.11 4.07 0 0 0
01/12/2016
4.03
 4,300 4.11 4.11 4.03 0 0 0
30/11/2016
4.11
 2,100 4.11 4.11 3.95 100 0 0.0
29/11/2016
4.11
 10,100 4.11 4.11 4.03 200 0 0.0
28/11/2016
4.11
 3,610 4.03 4.11 4.03 200 0 0.0
25/11/2016
4.03
 4,600 4.03 4.03 4.03 0 0 0
24/11/2016
4.03
 4,200 4.11 4.11 4.03 0 0 0
23/11/2016
4.11
 19,100 3.95 4.11 3.99 100 0 0.0
22/11/2016
3.95
 300 3.95 3.95 3.95 100 0 0.0
21/11/2016
3.95
 14,200 3.95 3.95 3.95 0 0 0
18/11/2016
3.95
 14,700 3.95 3.99 3.91 100 0 0.0
17/11/2016
3.95
 10,900 3.95 3.95 3.91 100 0 0.0
16/11/2016
3.95
 11,000 3.95 3.95 3.95 0 0 0
15/11/2016
3.95
 15,600 3.95 3.95 3.95 0 0 0
14/11/2016
3.95
 16,500 3.99 3.99 3.91 0 0 0
11/11/2016
3.99
 21,400 3.95 3.99 3.95 100 0 0.0
10/11/2016
3.95
 1,800 3.91 3.95 3.91 100 0 0.0
09/11/2016
3.91
 38,400 3.99 3.99 3.87 100 0 0.0
08/11/2016
3.99
 10,000 3.99 3.99 3.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |