CTCP Điện cơ Hải Phòng (dhp)

11.20
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
(2026-04-01) 		-0.40 -3.45% 3,000 0 0
11
11.60
11.20
2 tháng
(2026-03-02) 		-0.30 -2.61% 36,700 0 0
11
11.80
11.20
3 tháng
(2026-02-02) 		0.10 0.90% 38,500 0 0
11
11.80
11.20
6 tháng
(2025-11-03) 		-0.01 -0.11% 74,000 0 0
11
11.98
11.20
12 tháng
(2025-05-06) 		0.82 7.92% 222,100 -12,900 -0.2
10.38
11.98
11.20
24 tháng
(2024-05-13) 		1.94 20.94% 633,553 -5,500 -0.0
8.84
11.98
11.20
36 tháng
(2023-05-17) 		2.29 25.65% 1,587,665 -4,100 -0.0
8
11.98
11.20
60 tháng
(2021-05-27) 		3.96 54.68% 3,875,935 1,700 0.0
6.90
11.98
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2016
4.64
 97,100 4.97 4.97 4.60 8,000 0 0.1
23/06/2016
4.97
 18,000 4.93 5.02 4.93 0 0 0
22/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
22/06/2016
4.93
 25,700 4.85 4.93 4.81 0 0 0
21/06/2016
4.85
 22,710 4.89 4.89 4.85 0 3,800 -0.0
20/06/2016
4.89
 14,450 4.89 4.93 4.85 0 0 0
17/06/2016
4.89
 32,300 4.93 4.93 4.89 0 0 0
16/06/2016
4.93
 40,400 4.93 4.93 4.85 0 0 0
15/06/2016
4.93
 69,610 4.85 4.97 4.85 0 0 0
14/06/2016
4.85
 11,500 4.81 4.89 4.81 1,400 0 0.0
13/06/2016
4.81
 32,800 4.85 4.85 4.73 4,100 0 0.0
10/06/2016
4.85
 13,900 4.93 4.93 4.85 0 0 0
09/06/2016
4.93
 21,800 4.89 4.93 4.89 0 0 0
08/06/2016
4.89
 71,780 4.73 4.93 4.69 8,500 0 0.1
07/06/2016
4.73
 24,000 4.73 4.73 4.65 0 0 0
06/06/2016
4.73
 23,000 4.81 4.81 4.69 0 4,800 -0.1
03/06/2016
4.81
 21,400 4.77 4.85 4.77 2,000 0 0.0
02/06/2016
4.77
 1,600 4.69 4.77 4.69 0 0 0
01/06/2016
4.69
 37,205 4.69 4.73 4.65 25,000 11,700 0.2
31/05/2016
4.69
 20,200 4.65 4.69 4.61 0 0 0
30/05/2016
4.65
 25,606 4.65 4.73 4.61 0 6,100 -0.1
27/05/2016
4.65
 4,235 4.57 4.65 4.57 100 0 0.0
26/05/2016
4.57
 23,200 4.81 4.81 4.57 0 0 0
25/05/2016
4.81
 2,400 4.81 4.93 4.81 0 0 0
24/05/2016
4.81
 91,100 4.69 4.89 4.69 65,300 0 0.8
23/05/2016
4.69
 34,510 4.49 4.69 4.49 100 0 0.0
20/05/2016
4.49
 18,400 4.57 4.57 4.49 0 0 0
19/05/2016
4.57
 62,336 4.73 4.73 4.57 0 0 0
18/05/2016
4.73
 26,200 4.81 4.81 4.73 0 0 0
17/05/2016
4.81
 53,800 4.81 4.85 4.73 100 0 0.0
16/05/2016
4.81
 18,220 4.81 4.81 4.77 0 0 0
13/05/2016
4.81
 36,100 4.89 4.93 4.77 0 0 0
12/05/2016
4.89
 15,390 4.93 4.93 4.81 0 0 0
11/05/2016
4.93
 16,100 4.89 4.93 4.81 0 0 0
10/05/2016
4.89
 12,600 4.93 5.01 4.85 0 0 0
09/05/2016
4.93
 110,500 4.81 5.05 4.81 71,100 18,000 0.7
06/05/2016
4.81
 95,500 4.97 4.97 4.77 0 0 0
05/05/2016
4.97
 9,400 4.97 4.97 4.97 0 0 0
04/05/2016
4.97
 32,600 4.97 4.97 4.85 0 0 0
29/04/2016
4.97
 58,130 5.05 5.05 4.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |