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)
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
07/09/2015
3.49
 41,700 3.49 3.57 3.49 200 0 0.0
04/09/2015
3.49
 6,400 3.49 3.49 3.45 100 0 0.0
03/09/2015
3.49
 3,300 3.45 3.49 3.45 0 0 0
01/09/2015
3.45
 21,972 3.45 3.45 3.41 0 0 0
31/08/2015
3.45
 230 3.53 3.53 3.45 0 0 0
28/08/2015
3.53
 11,500 3.45 3.53 3.41 200 0 0.0
27/08/2015
3.45
 26,900 3.41 3.45 3.41 0 0 0
26/08/2015
3.41
 8,600 3.34 3.53 3.38 100 0 0.0
25/08/2015
3.34
 42,800 3.30 3.41 3.30 100 0 0.0
24/08/2015
3.30
 64,600 3.45 3.45 3.30 0 0 0
21/08/2015
3.45
 29,700 3.45 3.45 3.34 0 0 0
20/08/2015
3.45
 24,600 3.41 3.45 3.41 0 0 0
19/08/2015
3.41
 17,000 3.45 3.45 3.38 100 0 0.0
18/08/2015
3.45
 11,700 3.49 3.49 3.41 100 0 0.0
17/08/2015
3.49
 2,200 3.49 3.49 3.41 200 0 0.0
14/08/2015
3.49
 19,600 3.41 3.57 3.41 500 0 0.0
13/08/2015
3.41
 21,700 3.34 3.45 3.34 200 0 0.0
12/08/2015
3.34
 38,100 3.45 3.45 3.34 0 0 0
11/08/2015
3.45
 76,500 3.34 3.49 3.34 0 0 0
10/08/2015
3.34
 7,600 3.45 3.45 3.34 0 0 0
07/08/2015
3.45
 100 3.38 3.45 3.45 100 0 0.0
06/08/2015
3.38
 10,100 3.38 3.38 3.30 100 0 0.0
05/08/2015
3.38
 35,000 3.41 3.41 3.30 100 0 0.0
04/08/2015
3.41
 27,800 3.41 3.41 3.34 100 0 0.0
03/08/2015
3.41
 1,100 3.41 3.45 3.41 0 0 0
31/07/2015
3.41
 11,100 3.41 3.41 3.34 100 0 0.0
30/07/2015
3.41
 6,500 3.41 3.41 3.38 100 0 0.0
29/07/2015
3.41
 4,500 3.38 3.41 3.38 0 0 0
28/07/2015
3.38
 11,600 3.41 3.41 3.34 0 0 0
27/07/2015
3.41
 6,000 3.45 3.45 3.41 100 0 0.0
24/07/2015
3.45
 2,200 3.45 3.45 3.45 0 0 0
23/07/2015
3.45
 0 3.45 3.45 3.45 0 0 0
22/07/2015
3.45
 1,200 3.53 3.53 3.38 0 0 0
21/07/2015
3.53
 0 3.53 3.53 3.53 0 0 0
20/07/2015
3.53
 5,100 3.49 3.53 3.34 100 0 0.0
17/07/2015
3.49
 0 3.49 3.49 3.49 0 0 0
16/07/2015
3.49
 4,900 3.34 3.49 3.34 100 0 0.0
15/07/2015
3.34
 9,000 3.34 3.38 3.30 0 0 0
14/07/2015
3.34
 10,500 3.41 3.41 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |