CTCP Điện cơ Hải Phòng (dhp)

11.80
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
(2026-02-11) 		-0.20 -1.74% 21,600 0 0
11.20
11.80
11.80
2 tháng
(2026-01-12) 		-0.20 -1.74% 34,800 0 0
11.10
11.80
11.80
3 tháng
(2025-12-15) 		-0.20 -1.74% 40,700 0 0
11.10
11.98
11.80
6 tháng
(2025-09-15) 		-0.20 -1.74% 93,900 -7,000 -0.1
11.02
11.98
11.80
12 tháng
(2025-03-18) 		0.19 1.69% 261,200 -11,900 -0.1
10.38
11.98
11.80
24 tháng
(2024-03-25) 		1.87 19.84% 637,704 -5,500 -0.0
8.84
11.98
11.80
36 tháng
(2023-03-29) 		2.93 34.99% 1,586,890 -4,100 -0.0
7.44
11.98
11.80
60 tháng
(2021-04-08) 		4.39 63.49% 3,955,535 1,700 0.0
6.90
11.98
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |