CTCP Điện cơ Hải Phòng (dhp)

12
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
(2025-11-05) 		0.10 0.84% 8,300 0 0
11.60
12
12
2 tháng
(2025-10-06) 		0 0% 31,900 -7,000 -0.1
11.60
12
12
3 tháng
(2025-09-08) 		0 0% 53,700 -7,000 -0.1
11.50
12
12
6 tháng
(2025-06-09) 		0 0% 106,200 -14,000 -0.2
11
12.30
12
12 tháng
(2024-12-10) 		1.35 12.64% 291,122 -11,800 -0.1
10.35
12.30
12
24 tháng
(2023-12-18) 		2.56 27.13% 617,530 -5,200 -0.0
9.22
12.30
12
36 tháng
(2022-12-21) 		2.21 22.62% 1,546,929 -6,300 -0.1
7.76
12.30
12
60 tháng
(2020-12-31) 		5.54 85.76% 4,081,619 2,400 0.0
6.25
12.30
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/05/2016
5.02
 95,500 5.18 5.18 4.98 0 0 0
05/05/2016
5.18
 9,400 5.18 5.18 5.18 0 0 0
04/05/2016
5.18
 32,600 5.18 5.18 5.06 0 0 0
29/04/2016
5.18
 58,130 5.27 5.27 5.18 0 0 0
28/04/2016
5.27
 41,400 5.23 5.27 5.23 0 2,100 -0.0
27/04/2016
5.23
 39,200 5.39 5.39 5.23 0 0 0
26/04/2016
5.39
 122,700 5.31 5.39 5.27 46,400 11,000 0.4
25/04/2016
5.31
 97,510 5.18 5.31 5.18 9,000 2,500 0.1
22/04/2016
5.18
 123,760 5.23 5.27 5.18 0 15,000 -0.2
21/04/2016
5.23
 76,800 5.27 5.39 5.23 0 6,000 -0.1
20/04/2016
5.27
 179,800 5.56 5.56 5.23 0 0 0
19/04/2016
5.56
 105,000 5.56 5.56 5.44 50,800 0 0.7
15/04/2016
5.56
 89,600 5.64 5.64 5.56 0 0 0
14/04/2016
5.64
 121,210 5.60 5.90 5.60 0 0 0
13/04/2016
5.60
 297,700 5.77 5.77 5.56 15,900 0 0.2
12/04/2016
5.77
 168,130 6.02 6.06 5.77 0 0 0
11/04/2016
6.02
 89,430 5.85 6.06 5.85 0 0 0
08/04/2016
5.85
 130,400 5.69 5.94 5.64 6,400 0 0.1
07/04/2016
5.69
 64,100 5.73 5.77 5.64 31,400 0 0.4
06/04/2016
5.73
 71,100 5.52 5.73 5.48 200 0 0.0
05/04/2016
5.52
 133,300 5.60 5.64 5.44 8,000 0 0.1
04/04/2016
5.60
 76,900 5.94 5.94 5.60 0 0 0
01/04/2016
5.94
 124,788 6.06 6.06 5.73 0 0 0
31/03/2016
6.06
 311,100 5.81 6.19 5.81 100 0 0.0
30/03/2016
5.81
 242,750 5.44 5.85 5.39 200 0 0.0
29/03/2016
5.44
 225,616 5.35 5.60 5.27 0 0 0
28/03/2016
5.35
 88,900 5.23 5.35 5.10 2,700 0 0.0
25/03/2016
5.23
 57,500 5.31 5.31 5.10 0 0 0
24/03/2016
5.31
 70,310 5.18 5.35 5.18 2,300 0 0.0
23/03/2016
5.18
 61,662 5.31 5.31 5.14 9,000 0 0.1
22/03/2016
5.31
 111,200 5.23 5.39 5.02 100 0 0.0
21/03/2016
5.23
 92,710 5.27 5.27 5.18 0 0 0
18/03/2016
5.27
 116,562 5.31 5.31 5.27 0 0 0
17/03/2016
5.31
 83,100 5.48 5.48 5.27 0 0 0
16/03/2016
5.48
 89,600 5.48 5.60 5.39 0 0 0
15/03/2016
5.48
 147,862 5.60 5.69 5.39 0 54,700 -0.7
14/03/2016
5.60
 234,010 5.27 5.64 5.27 0 0 0
11/03/2016
5.27
 315,100 5.02 5.39 5.02 14,700 0 0.2
10/03/2016
5.02
 129,800 4.89 5.02 4.85 26,100 0 0.3
09/03/2016
4.89
 139,400 5.02 5.10 4.85 0 0 0
08/03/2016
5.02
 89,300 5.02 5.14 4.89 0 0 0
07/03/2016
5.02
 93,600 5.23 5.27 5.02 0 0 0
04/03/2016
5.23
 29,200 5.31 5.31 5.23 0 0 0
03/03/2016
5.31
 118,300 5.23 5.39 5.14 0 0 0
02/03/2016
5.23
 175,100 5.18 5.39 5.23 10,000 11,100 -0.0
01/03/2016
5.18
 218,200 4.85 5.31 4.77 18,600 15,100 0.0
29/02/2016
4.85
 53,230 4.85 4.89 4.81 0 0 0
26/02/2016
4.85
 67,500 4.77 4.98 4.77 4,000 0 0.0
25/02/2016
4.77
 91,010 4.81 4.89 4.68 700 0 0.0
24/02/2016
4.81
 47,606 4.98 4.98 4.72 4,000 0 0.0
23/02/2016
4.98
 122,600 4.85 5.10 4.85 0 0 0
22/02/2016
4.85
 149,410 4.60 5.02 4.68 100 0 0.0
19/02/2016
4.60
 70,200 4.64 4.77 4.39 0 0 0
18/02/2016
4.64
 42,230 4.72 4.72 4.56 0 4,600 -0.1
17/02/2016
4.72
 210,900 4.35 4.77 4.35 0 0 0
16/02/2016
4.35
 203,110 3.97 4.35 4.26 0 0 0
15/02/2016
3.97
 300 4.10 4.10 3.97 0 0 0
05/02/2016
4.10
 3,200 3.85 4.10 3.85 0 0 0
04/02/2016
3.85
 2,500 3.76 3.85 3.76 100 0 0.0
03/02/2016
3.76
 6,200 3.80 3.80 3.68 0 0 0
02/02/2016
3.80
 100 3.80 3.80 3.80 0 0 0
01/02/2016
3.80
 100 3.80 3.80 3.80 0 0 0
29/01/2016
3.80
 31,900 3.80 3.85 3.80 0 0 0
28/01/2016
3.80
 5,000 3.80 3.80 3.76 0 0 0
27/01/2016
3.80
 7,800 3.80 3.80 3.80 0 0 0
26/01/2016
3.80
 8,500 4.10 4.10 3.76 0 0 0
25/01/2016
4.10
 100 3.80 4.10 4.10 100 0 0.0
22/01/2016
3.80
 21,200 3.68 3.80 3.60 100 0 0.0
21/01/2016
3.68
 11,600 3.68 3.68 3.55 200 0 0.0
20/01/2016
3.68
 21,200 3.89 3.89 3.68 100 0 0.0
19/01/2016
3.89
 2,000 3.80 3.89 3.89 0 0 0
18/01/2016
3.80
 12,200 3.93 3.93 3.76 0 0 0
15/01/2016
3.93
 3,800 3.89 3.93 3.51 300 0 0.0
14/01/2016
3.89
 10,600 3.93 4.10 3.89 100 0 0.0
13/01/2016
3.93
 1,000 3.93 3.93 3.93 0 0 0
12/01/2016
3.93
 24,500 4.01 4.01 3.85 0 6,900 -0.1
11/01/2016
4.01
 3,200 4.01 4.01 3.97 0 0 0
08/01/2016
4.01
 22,100 4.10 4.10 4.01 10,000 0 0.1
07/01/2016
4.10
 24,800 4.10 4.10 4.01 12,200 0 0.1
06/01/2016
4.10
 1,700 4.06 4.10 4.10 0 0 0
05/01/2016
4.06
 5,800 4.14 4.14 4.06 2,000 0 0.0
04/01/2016
4.14
 4,300 4.14 4.14 4.06 4,300 0 0.0
31/12/2015
4.14
 14,500 4.06 4.14 4.06 1,700 0 0.0
30/12/2015
4.06
 17,800 4.06 4.10 4.06 10,000 0 0.1
29/12/2015
4.06
 7,100 4.06 4.06 4.06 5,000 0 0.0
28/12/2015
4.06
 4,000 4.06 4.06 4.06 4,000 0 0.0
25/12/2015
4.06
 8,600 4.10 4.10 4.06 6,000 0 0.1
24/12/2015
4.10
 0 4.10 4.10 4.10 0 0 0
23/12/2015
4.10
 2,000 4.10 4.10 4.10 0 0 0
22/12/2015
4.10
 5,000 4.18 4.18 4.10 0 0 0
21/12/2015
4.18
 10,100 4.18 4.18 4.10 100 0 0.0
18/12/2015
4.18
 6,800 4.14 4.18 4.10 100 5,100 -0.0
17/12/2015
4.14
 21,000 4.18 4.18 4.10 0 0 0
16/12/2015
4.18
 13,500 4.14 4.22 4.14 200 0 0.0
15/12/2015
4.14
 2,700 4.18 4.18 4.14 0 0 0
14/12/2015
4.18
 1,500 4.22 4.22 4.18 0 0 0
11/12/2015
4.22
 6,000 4.22 4.22 4.14 0 0 0
10/12/2015
4.22
 38,900 4.06 4.26 4.14 11,900 0 0.1
09/12/2015
4.06
 41,300 4.10 4.10 4.06 12,000 0 0.1
08/12/2015
4.10
 36,400 4.06 4.10 4.06 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |