CTCP Điện cơ Hải Phòng (dhp)

11.10
-0.40
(-3.48%)
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
(2025-12-29) 		0 0% 7,400 0 0
11.50
11.60
11.50
2 tháng
(2025-11-28) 		0 0% 14,800 0 0
11.50
11.98
11.50
3 tháng
(2025-10-29) 		0.29 2.56% 28,100 0 0
11.12
11.98
11.50
6 tháng
(2025-07-31) 		0.48 4.35% 82,500 -12,200 -0.1
10.92
11.98
11.50
12 tháng
(2025-02-03) 		0.85 7.95% 261,939 -11,900 -0.1
10.38
11.98
11.50
24 tháng
(2024-02-07) 		2.07 21.96% 616,230 -5,500 -0.0
8.84
11.98
11.50
36 tháng
(2023-02-13) 		3.05 36.12% 1,558,319 -4,100 -0.0
7.44
11.98
11.50
60 tháng
(2021-02-22) 		4.98 76.47% 4,053,335 -800 0.0
6.52
11.98
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2016
3.65
 8,500 3.93 3.93 3.61 0 0 0
25/01/2016
3.93
 100 3.65 3.93 3.93 100 0 0.0
22/01/2016
3.65
 21,200 3.53 3.65 3.45 100 0 0.0
21/01/2016
3.53
 11,600 3.53 3.53 3.41 200 0 0.0
20/01/2016
3.53
 21,200 3.73 3.73 3.53 100 0 0.0
19/01/2016
3.73
 2,000 3.65 3.73 3.73 0 0 0
18/01/2016
3.65
 12,200 3.77 3.77 3.61 0 0 0
15/01/2016
3.77
 3,800 3.73 3.77 3.37 300 0 0.0
14/01/2016
3.73
 10,600 3.77 3.93 3.73 100 0 0.0
13/01/2016
3.77
 1,000 3.77 3.77 3.77 0 0 0
12/01/2016
3.77
 24,500 3.85 3.85 3.69 0 6,900 -0.1
11/01/2016
3.85
 3,200 3.85 3.85 3.81 0 0 0
08/01/2016
3.85
 22,100 3.93 3.93 3.85 10,000 0 0.1
07/01/2016
3.93
 24,800 3.93 3.93 3.85 12,200 0 0.1
06/01/2016
3.93
 1,700 3.89 3.93 3.93 0 0 0
05/01/2016
3.89
 5,800 3.97 3.97 3.89 2,000 0 0.0
04/01/2016
3.97
 4,300 3.97 3.97 3.89 4,300 0 0.0
31/12/2015
3.97
 14,500 3.89 3.97 3.89 1,700 0 0.0
30/12/2015
3.89
 17,800 3.89 3.93 3.89 10,000 0 0.1
29/12/2015
3.89
 7,100 3.89 3.89 3.89 5,000 0 0.0
28/12/2015
3.89
 4,000 3.89 3.89 3.89 4,000 0 0.0
25/12/2015
3.89
 8,600 3.93 3.93 3.89 6,000 0 0.1
24/12/2015
3.93
 0 3.93 3.93 3.93 0 0 0
23/12/2015
3.93
 2,000 3.93 3.93 3.93 0 0 0
22/12/2015
3.93
 5,000 4.01 4.01 3.93 0 0 0
21/12/2015
4.01
 10,100 4.01 4.01 3.93 100 0 0.0
18/12/2015
4.01
 6,800 3.97 4.01 3.93 100 5,100 -0.0
17/12/2015
3.97
 21,000 4.01 4.01 3.93 0 0 0
16/12/2015
4.01
 13,500 3.97 4.05 3.97 200 0 0.0
15/12/2015
3.97
 2,700 4.01 4.01 3.97 0 0 0
14/12/2015
4.01
 1,500 4.05 4.05 4.01 0 0 0
11/12/2015
4.05
 6,000 4.05 4.05 3.97 0 0 0
10/12/2015
4.05
 38,900 3.89 4.09 3.97 11,900 0 0.1
09/12/2015
3.89
 41,300 3.93 3.93 3.89 12,000 0 0.1
08/12/2015
3.93
 36,400 3.89 3.93 3.89 10,000 0 0.1
07/12/2015
3.89
 27,200 3.89 3.89 3.85 15,500 0 0.1
04/12/2015
3.89
 13,000 3.89 3.89 3.89 8,300 0 0.1
03/12/2015
3.89
 1,700 3.93 3.93 3.89 0 0 0
02/12/2015
3.93
 11,600 3.93 3.93 3.89 5,000 0 0.0
01/12/2015
3.93
 1,700 3.93 3.93 3.89 1,300 0 0.0
30/11/2015
3.93
 27,002 3.89 3.93 3.89 5,000 0 0.0
27/11/2015
3.89
 23,800 3.93 3.93 3.89 16,400 0 0.2
26/11/2015
3.93
 7,100 3.89 3.97 3.89 100 0 0.0
25/11/2015
3.89
 12,200 3.89 3.93 3.89 0 0 0
24/11/2015
3.89
 24,100 3.93 3.93 3.89 9,200 0 0.1
23/11/2015
3.93
 29,200 3.97 3.97 3.89 100 0 0.0
20/11/2015
3.97
 15,600 3.89 3.97 3.89 100 0 0.0
19/11/2015
3.89
 17,206 3.89 3.93 3.89 0 0 0
18/11/2015
3.89
 49,310 3.97 3.97 3.85 2,500 0 0.0
17/11/2015
3.97
 27,900 4.01 4.01 3.85 100 0 0.0
16/11/2015
4.01
 3,200 4.01 4.01 4.01 0 0 0
13/11/2015
4.01
 24,400 4.01 4.01 3.93 0 0 0
12/11/2015
4.01
 23,500 4.01 4.05 4.01 100 0 0.0
11/11/2015
4.01
 32,410 3.89 4.01 3.89 0 0 0
10/11/2015
3.89
 32,805 3.85 3.97 3.81 100 0 0.0
09/11/2015
3.85
 5,500 3.89 3.97 3.85 0 0 0
06/11/2015
3.89
 28,860 4.01 4.01 3.89 5,000 0 0.1
05/11/2015
4.01
 55,400 4.13 4.17 3.97 0 0 0
04/11/2015
4.13
 34,940 4.17 4.17 4.01 0 0 0
03/11/2015
4.17
 101,472 4.01 4.17 4.09 0 0 0
02/11/2015
4.01
 111,440 3.89 4.17 3.93 0 0 0
30/10/2015
3.89
 94,900 3.73 3.93 3.81 100 0 0.0
29/10/2015
3.73
 28,300 3.85 3.85 3.69 0 0 0
28/10/2015
3.85
 36,900 3.81 3.85 3.81 100 0 0.0
27/10/2015
3.81
 32,600 3.81 3.81 3.77 100 0 0.0
26/10/2015
3.81
 10,300 3.81 3.81 3.77 100 0 0.0
23/10/2015
3.81
 36,700 3.81 3.85 3.77 0 0 0
22/10/2015
3.81
 63,200 3.69 3.89 3.69 0 0 0
21/10/2015
3.69
 15,700 3.69 3.69 3.69 0 0 0
20/10/2015
3.69
 19,600 3.77 3.77 3.69 0 0 0
19/10/2015
3.77
 22,700 3.77 3.77 3.69 100 0 0.0
16/10/2015
3.77
 19,100 3.81 3.81 3.77 0 0 0
15/10/2015
3.81
 17,500 3.85 3.85 3.65 100 0 0.0
14/10/2015
3.85
 14,800 3.85 3.85 3.81 0 0 0
13/10/2015
3.85
 26,300 3.81 3.85 3.81 100 0 0.0
12/10/2015
3.81
 59,400 3.77 3.97 3.81 200 0 0.0
09/10/2015
3.77
 78,300 3.77 3.81 3.77 0 0 0
08/10/2015
3.77
 19,800 3.73 3.81 3.73 100 0 0.0
07/10/2015
3.73
 14,100 3.73 3.73 3.69 0 0 0
06/10/2015
3.73
 1,000 3.65 3.73 3.73 0 0 0
05/10/2015
3.65
 3,500 3.69 3.69 3.65 100 0 0.0
02/10/2015
3.69
 10,100 3.65 3.69 3.57 100 0 0.0
01/10/2015
3.65
 100 3.69 3.69 3.65 0 0 0
30/09/2015
3.69
 0 3.69 3.69 3.69 0 0 0
29/09/2015
3.69
 3,000 3.77 3.77 3.69 0 0 0
28/09/2015
3.77
 2,000 3.77 3.77 3.77 0 0 0
25/09/2015
3.77
 5,300 3.65 4.01 3.65 2,800 0 0.0
24/09/2015
3.65
 8,400 3.65 3.65 3.61 100 0 0.0
23/09/2015
3.65
 4,700 3.65 3.65 3.65 0 0 0
22/09/2015
3.65
 8,500 3.61 3.65 3.57 200 0 0.0
21/09/2015
3.61
 2,200 3.61 3.65 3.61 200 0 0.0
18/09/2015
3.61
 400 3.57 3.65 3.61 100 0 0.0
17/09/2015
3.57
 100 3.53 3.57 3.57 0 0 0
16/09/2015
3.53
 3,100 3.61 3.61 3.53 0 0 0
15/09/2015
3.61
 6,500 3.65 3.65 3.45 200 0 0.0
14/09/2015
3.65
 0 3.65 3.65 3.65 0 0 0
11/09/2015
3.65
 0 3.65 3.65 3.65 0 0 0
10/09/2015: Cổ tức tiền mặt tỉ lệ: 5%
10/09/2015
3.65
 23,800 3.57 3.77 3.57 800 0 0.0
09/09/2015
3.57
 27,700 3.49 3.57 3.49 100 0 0.0
08/09/2015
3.49
 16,100 3.49 3.49 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |