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)
28/04/2016
5.05
 41,400 5.01 5.05 5.01 0 2,100 -0.0
27/04/2016
5.01
 39,200 5.17 5.17 5.01 0 0 0
26/04/2016
5.17
 122,700 5.09 5.17 5.05 46,400 11,000 0.4
25/04/2016
5.09
 97,510 4.97 5.09 4.97 9,000 2,500 0.1
22/04/2016
4.97
 123,760 5.01 5.05 4.97 0 15,000 -0.2
21/04/2016
5.01
 76,800 5.05 5.17 5.01 0 6,000 -0.1
20/04/2016
5.05
 179,800 5.33 5.33 5.01 0 0 0
19/04/2016
5.33
 105,000 5.33 5.33 5.21 50,800 0 0.7
15/04/2016
5.33
 89,600 5.41 5.41 5.33 0 0 0
14/04/2016
5.41
 121,210 5.37 5.65 5.37 0 0 0
13/04/2016
5.37
 297,700 5.53 5.53 5.33 15,900 0 0.2
12/04/2016
5.53
 168,130 5.77 5.81 5.53 0 0 0
11/04/2016
5.77
 89,430 5.61 5.81 5.61 0 0 0
08/04/2016
5.61
 130,400 5.45 5.69 5.41 6,400 0 0.1
07/04/2016
5.45
 64,100 5.49 5.53 5.41 31,400 0 0.4
06/04/2016
5.49
 71,100 5.29 5.49 5.25 200 0 0.0
05/04/2016
5.29
 133,300 5.37 5.41 5.21 8,000 0 0.1
04/04/2016
5.37
 76,900 5.69 5.69 5.37 0 0 0
01/04/2016
5.69
 124,788 5.81 5.81 5.49 0 0 0
31/03/2016
5.81
 311,100 5.57 5.93 5.57 100 0 0.0
30/03/2016
5.57
 242,750 5.21 5.61 5.17 200 0 0.0
29/03/2016
5.21
 225,616 5.13 5.37 5.05 0 0 0
28/03/2016
5.13
 88,900 5.01 5.13 4.89 2,700 0 0.0
25/03/2016
5.01
 57,500 5.09 5.09 4.89 0 0 0
24/03/2016
5.09
 70,310 4.97 5.13 4.97 2,300 0 0.0
23/03/2016
4.97
 61,662 5.09 5.09 4.93 9,000 0 0.1
22/03/2016
5.09
 111,200 5.01 5.17 4.81 100 0 0.0
21/03/2016
5.01
 92,710 5.05 5.05 4.97 0 0 0
18/03/2016
5.05
 116,562 5.09 5.09 5.05 0 0 0
17/03/2016
5.09
 83,100 5.25 5.25 5.05 0 0 0
16/03/2016
5.25
 89,600 5.25 5.37 5.17 0 0 0
15/03/2016
5.25
 147,862 5.37 5.45 5.17 0 54,700 -0.7
14/03/2016
5.37
 234,010 5.05 5.41 5.05 0 0 0
11/03/2016
5.05
 315,100 4.81 5.17 4.81 14,700 0 0.2
10/03/2016
4.81
 129,800 4.69 4.81 4.65 26,100 0 0.3
09/03/2016
4.69
 139,400 4.81 4.89 4.65 0 0 0
08/03/2016
4.81
 89,300 4.81 4.93 4.69 0 0 0
07/03/2016
4.81
 93,600 5.01 5.05 4.81 0 0 0
04/03/2016
5.01
 29,200 5.09 5.09 5.01 0 0 0
03/03/2016
5.09
 118,300 5.01 5.17 4.93 0 0 0
02/03/2016
5.01
 175,100 4.97 5.17 5.01 10,000 11,100 -0.0
01/03/2016
4.97
 218,200 4.65 5.09 4.57 18,600 15,100 0.0
29/02/2016
4.65
 53,230 4.65 4.69 4.61 0 0 0
26/02/2016
4.65
 67,500 4.57 4.77 4.57 4,000 0 0.0
25/02/2016
4.57
 91,010 4.61 4.69 4.49 700 0 0.0
24/02/2016
4.61
 47,606 4.77 4.77 4.53 4,000 0 0.0
23/02/2016
4.77
 122,600 4.65 4.89 4.65 0 0 0
22/02/2016
4.65
 149,410 4.41 4.81 4.49 100 0 0.0
19/02/2016
4.41
 70,200 4.45 4.57 4.21 0 0 0
18/02/2016
4.45
 42,230 4.53 4.53 4.37 0 4,600 -0.1
17/02/2016
4.53
 210,900 4.17 4.57 4.17 0 0 0
16/02/2016
4.17
 203,110 3.81 4.17 4.09 0 0 0
15/02/2016
3.81
 300 3.93 3.93 3.81 0 0 0
05/02/2016
3.93
 3,200 3.69 3.93 3.69 0 0 0
04/02/2016
3.69
 2,500 3.61 3.69 3.61 100 0 0.0
03/02/2016
3.61
 6,200 3.65 3.65 3.53 0 0 0
02/02/2016
3.65
 100 3.65 3.65 3.65 0 0 0
01/02/2016
3.65
 100 3.65 3.65 3.65 0 0 0
29/01/2016
3.65
 31,900 3.65 3.69 3.65 0 0 0
28/01/2016
3.65
 5,000 3.65 3.65 3.61 0 0 0
27/01/2016
3.65
 7,800 3.65 3.65 3.65 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |