CTCP Điện cơ Hải Phòng (dhp)

11.80
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
(2026-02-11) 		-0.20 -1.74% 21,600 0 0
11.20
11.80
11.80
2 tháng
(2026-01-12) 		-0.20 -1.74% 34,800 0 0
11.10
11.80
11.80
3 tháng
(2025-12-15) 		-0.20 -1.74% 40,700 0 0
11.10
11.98
11.80
6 tháng
(2025-09-15) 		-0.20 -1.74% 93,900 -7,000 -0.1
11.02
11.98
11.80
12 tháng
(2025-03-18) 		0.19 1.69% 261,200 -11,900 -0.1
10.38
11.98
11.80
24 tháng
(2024-03-25) 		1.87 19.84% 637,704 -5,500 -0.0
8.84
11.98
11.80
36 tháng
(2023-03-29) 		2.93 34.99% 1,586,890 -4,100 -0.0
7.44
11.98
11.80
60 tháng
(2021-04-08) 		4.39 63.49% 3,955,535 1,700 0.0
6.90
11.98
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |