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)
07/11/2016
3.99
 4,100 3.95 3.99 3.91 100 0 0.0
04/11/2016
3.95
 12,800 3.91 3.95 3.91 100 0 0.0
03/11/2016
3.91
 17,600 3.99 3.99 3.87 0 0 0
02/11/2016
3.99
 5,800 3.95 3.99 3.91 100 0 0.0
01/11/2016
3.95
 8,500 3.99 3.99 3.91 0 0 0
31/10/2016
3.99
 8,000 4.03 4.03 3.99 0 0 0
28/10/2016
4.03
 1,400 3.87 4.03 3.87 100 0 0.0
27/10/2016
3.87
 2,200 3.83 3.87 3.87 0 0 0
26/10/2016
3.83
 7,200 3.91 3.91 3.83 0 0 0
25/10/2016
3.91
 9,300 3.95 3.95 3.79 0 0 0
24/10/2016
3.95
 9,200 3.99 3.99 3.91 0 0 0
21/10/2016
3.99
 800 4.03 4.03 3.99 0 0 0
20/10/2016
4.03
 1,800 4.03 4.03 3.99 0 0 0
19/10/2016
4.03
 2,400 4.07 4.07 3.99 0 0 0
18/10/2016
4.07
 6,300 4.07 4.07 3.99 0 0 0
17/10/2016
4.07
 0 4.07 4.07 4.07 0 0 0
14/10/2016
4.07
 4,800 3.95 4.07 3.95 0 0 0
13/10/2016
3.95
 6,300 3.99 4.03 3.95 0 0 0
12/10/2016
3.99
 9,600 4.11 4.11 3.91 0 0 0
11/10/2016
4.11
 37,700 3.95 4.11 3.95 0 0 0
10/10/2016
3.95
 9,300 3.95 3.95 3.95 0 0 0
07/10/2016
3.95
 17,600 3.87 3.95 3.87 0 0 0
06/10/2016
3.87
 3,300 3.87 3.91 3.87 0 0 0
05/10/2016
3.87
 40,000 3.87 3.91 3.87 0 0 0
04/10/2016
3.87
 5,004 3.83 3.91 3.87 0 0 0
03/10/2016
3.83
 12,300 3.91 3.91 3.83 0 0 0
30/09/2016
3.91
 490 3.91 3.91 3.91 0 0 0
29/09/2016
3.91
 2,500 3.95 3.95 3.91 0 0 0
28/09/2016
3.95
 17,400 3.91 3.95 3.87 100 0 0.0
27/09/2016
3.91
 13,800 3.99 3.99 3.83 100 0 0.0
26/09/2016
3.99
 11,678 3.99 4.07 3.91 200 0 0.0
23/09/2016
3.99
 4,900 4.03 4.03 3.95 0 0 0
22/09/2016
4.03
 3,100 4.03 4.03 4.03 0 0 0
21/09/2016
4.03
 6,500 4.07 4.07 3.95 0 0 0
20/09/2016
4.07
 5,016 3.87 4.07 3.87 100 0 0.0
19/09/2016
3.87
 1,900 4.11 4.11 3.87 0 0 0
16/09/2016
4.11
 6,000 4.15 4.15 4.07 1,100 0 0.0
15/09/2016
4.15
 1,600 4.15 4.15 4.11 0 0 0
14/09/2016
4.15
 17,900 4.23 4.23 4.11 0 0 0
13/09/2016
4.23
 1,500 4.23 4.23 4.23 0 0 0
12/09/2016
4.23
 7,700 4.15 4.23 4.19 3,000 0 0.0
09/09/2016
4.15
 4,500 4.23 4.23 4.15 3,000 0 0.0
08/09/2016
4.23
 3,300 4.19 4.23 4.23 3,000 0 0.0
07/09/2016
4.19
 6,200 4.19 4.23 4.19 3,000 0 0.0
06/09/2016
4.19
 11,600 4.19 4.23 4.15 3,000 0 0.0
05/09/2016
4.19
 9,800 4.23 4.23 4.19 0 0 0
01/09/2016
4.23
 1,400 4.27 4.27 4.15 0 0 0
31/08/2016
4.27
 18,500 4.27 4.35 4.23 12,200 0 0.1
30/08/2016
4.27
 4,200 4.31 4.31 4.27 3,000 0 0.0
29/08/2016
4.31
 45,500 4.27 4.31 4.23 39,500 0 0.4
26/08/2016
4.27
 14,300 4.23 4.27 4.19 3,800 0 0.0
25/08/2016
4.23
 15,400 4.23 4.23 4.19 6,600 0 0.1
24/08/2016
4.23
 14,200 4.31 4.31 4.19 7,700 0 0.1
23/08/2016
4.31
 11,800 4.27 4.31 4.19 7,900 0 0.1
22/08/2016
4.27
 13,500 4.23 4.27 4.19 10,400 0 0.1
19/08/2016
4.23
 9,100 4.27 4.27 4.19 3,000 0 0.0
18/08/2016
4.27
 6,600 4.27 4.27 4.23 3,000 0 0.0
17/08/2016
4.27
 23,800 4.19 4.27 4.23 3,000 0 0.0
16/08/2016
4.19
 45,800 4.19 4.23 4.19 9,200 0 0.1
15/08/2016
4.19
 12,100 4.19 4.19 4.19 7,400 0 0.1
12/08/2016
4.19
 15,400 4.19 4.31 4.19 2,100 0 0.0
11/08/2016
4.19
 14,600 4.15 4.31 4.15 6,400 0 0.1
10/08/2016
4.15
 24,000 4.19 4.27 4.15 10,900 10,000 0.0
09/08/2016
4.19
 38,100 4.19 4.35 4.19 10,100 0 0.1
08/08/2016
4.19
 92,500 4.43 4.47 4.19 15,200 0 0.2
05/08/2016
4.43
 18,510 4.35 4.47 4.35 17,100 0 0.2
04/08/2016
4.35
 17,200 4.35 4.51 4.35 14,100 0 0.2
03/08/2016
4.35
 10,400 4.39 4.43 4.35 8,100 0 0.1
02/08/2016
4.39
 46,700 4.39 4.39 4.27 18,000 0 0.2
01/08/2016
4.39
 16,500 4.47 4.47 4.39 5,400 0 0.1
29/07/2016
4.47
 14,400 4.43 4.47 4.35 1,400 0 0.0
28/07/2016
4.43
 16,100 4.47 4.47 4.39 0 0 0
27/07/2016
4.47
 91,400 4.47 4.47 4.35 25,400 0 0.3
26/07/2016
4.47
 28,600 4.43 4.51 4.43 10,000 0 0.1
25/07/2016
4.43
 23,700 4.47 4.47 4.39 10,000 0 0.1
22/07/2016
4.47
 23,220 4.47 4.55 4.43 10,000 0 0.1
21/07/2016
4.47
 123,700 4.79 4.79 4.43 50,000 0 0.6
20/07/2016
4.79
 101,800 5.03 5.03 4.71 30,000 0 0.4
19/07/2016
5.03
 132,400 5.07 5.07 4.83 93,500 0 1.2
18/07/2016
5.07
 67,200 5.07 5.07 4.99 6,500 0 0.1
15/07/2016
5.07
 61,200 5.03 5.07 4.99 17,600 0 0.2
14/07/2016
5.03
 190,800 4.99 5.27 4.99 0 0 0
13/07/2016
4.99
 286,811 4.63 4.99 4.67 40,000 0 0.5
12/07/2016
4.63
 130,600 4.63 4.67 4.59 0 0 0
11/07/2016
4.63
 72,200 4.51 4.75 4.51 10,300 0 0.1
08/07/2016
4.51
 27,500 4.47 4.55 4.51 0 0 0
07/07/2016
4.47
 33,100 4.51 4.55 4.43 0 0 0
06/07/2016
4.51
 61,300 4.55 4.55 4.35 10,000 0 0.1
05/07/2016
4.55
 34,500 4.51 4.59 4.43 2,900 0 0.0
04/07/2016
4.51
 11,810 4.55 4.59 4.51 3,200 0 0.0
01/07/2016
4.55
 3,220 4.51 4.55 4.47 0 0 0
30/06/2016
4.51
 29,100 4.47 4.55 4.51 15,000 0 0.2
29/06/2016
4.47
 29,050 4.39 4.59 4.43 14,500 0 0.2
28/06/2016
4.39
 22,200 4.55 4.55 4.39 0 0 0
27/06/2016
4.55
 25,800 4.43 4.59 4.15 100 0 0.0
24/06/2016
4.43
 97,100 4.75 4.75 4.39 8,000 0 0.1
23/06/2016
4.75
 18,000 4.71 4.79 4.71 0 0 0
22/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
22/06/2016
4.71
 25,700 4.63 4.71 4.59 0 0 0
21/06/2016
4.63
 22,710 4.67 4.67 4.63 0 3,800 -0.0
20/06/2016
4.67
 14,450 4.67 4.71 4.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |