CTCP Điện cơ Hải Phòng (dhp)

10.50
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
(2026-05-20) 		-0.01 -0.13% 15,400 -500 0
10.40
10.80
10.50
2 tháng
(2026-04-20) 		-0.20 -1.91% 17,800 -600 0
10.40
10.99
10.50
3 tháng
(2026-03-23) 		-0.78 -6.90% 28,500 -600 0
10.40
11.28
10.50
6 tháng
(2025-12-22) 		-0.95 -8.29% 73,000 -600 0
10.40
11.45
10.50
12 tháng
(2025-06-24) 		-0.49 -4.47% 182,200 -14,600 -0.2
10.08
11.45
10.50
24 tháng
(2024-07-01) 		1.08 11.45% 561,459 23,600 0.3
8.66
11.45
10.50
36 tháng
(2023-07-05) 		1.01 10.59% 712,830 -4,700 -0.0
7.64
11.45
10.50
60 tháng
(2021-07-15) 		3.78 56.19% 3,808,035 100 0.0
6.59
11.45
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2016
3.56
 2,000 3.48 3.56 3.56 0 0 0
18/01/2016
3.48
 12,200 3.60 3.60 3.45 0 0 0
15/01/2016
3.60
 3,800 3.56 3.60 3.22 300 0 0.0
14/01/2016
3.56
 10,600 3.60 3.75 3.56 100 0 0.0
13/01/2016
3.60
 1,000 3.60 3.60 3.60 0 0 0
12/01/2016
3.60
 24,500 3.68 3.68 3.52 0 6,900 -0.1
11/01/2016
3.68
 3,200 3.68 3.68 3.64 0 0 0
08/01/2016
3.68
 22,100 3.75 3.75 3.68 10,000 0 0.1
07/01/2016
3.75
 24,800 3.75 3.75 3.68 12,200 0 0.1
06/01/2016
3.75
 1,700 3.71 3.75 3.75 0 0 0
05/01/2016
3.71
 5,800 3.79 3.79 3.71 2,000 0 0.0
04/01/2016
3.79
 4,300 3.79 3.79 3.71 4,300 0 0.0
31/12/2015
3.79
 14,500 3.71 3.79 3.71 1,700 0 0.0
30/12/2015
3.71
 17,800 3.71 3.75 3.71 10,000 0 0.1
29/12/2015
3.71
 7,100 3.71 3.71 3.71 5,000 0 0.0
28/12/2015
3.71
 4,000 3.71 3.71 3.71 4,000 0 0.0
25/12/2015
3.71
 8,600 3.75 3.75 3.71 6,000 0 0.1
24/12/2015
3.75
 0 3.75 3.75 3.75 0 0 0
23/12/2015
3.75
 2,000 3.75 3.75 3.75 0 0 0
22/12/2015
3.75
 5,000 3.83 3.83 3.75 0 0 0
21/12/2015
3.83
 10,100 3.83 3.83 3.75 100 0 0.0
18/12/2015
3.83
 6,800 3.79 3.83 3.75 100 5,100 -0.0
17/12/2015
3.79
 21,000 3.83 3.83 3.75 0 0 0
16/12/2015
3.83
 13,500 3.79 3.87 3.79 200 0 0.0
15/12/2015
3.79
 2,700 3.83 3.83 3.79 0 0 0
14/12/2015
3.83
 1,500 3.87 3.87 3.83 0 0 0
11/12/2015
3.87
 6,000 3.87 3.87 3.79 0 0 0
10/12/2015
3.87
 38,900 3.71 3.91 3.79 11,900 0 0.1
09/12/2015
3.71
 41,300 3.75 3.75 3.71 12,000 0 0.1
08/12/2015
3.75
 36,400 3.71 3.75 3.71 10,000 0 0.1
07/12/2015
3.71
 27,200 3.71 3.71 3.68 15,500 0 0.1
04/12/2015
3.71
 13,000 3.71 3.71 3.71 8,300 0 0.1
03/12/2015
3.71
 1,700 3.75 3.75 3.71 0 0 0
02/12/2015
3.75
 11,600 3.75 3.75 3.71 5,000 0 0.0
01/12/2015
3.75
 1,700 3.75 3.75 3.71 1,300 0 0.0
30/11/2015
3.75
 27,002 3.71 3.75 3.71 5,000 0 0.0
27/11/2015
3.71
 23,800 3.75 3.75 3.71 16,400 0 0.2
26/11/2015
3.75
 7,100 3.71 3.79 3.71 100 0 0.0
25/11/2015
3.71
 12,200 3.71 3.75 3.71 0 0 0
24/11/2015
3.71
 24,100 3.75 3.75 3.71 9,200 0 0.1
23/11/2015
3.75
 29,200 3.79 3.79 3.71 100 0 0.0
20/11/2015
3.79
 15,600 3.71 3.79 3.71 100 0 0.0
19/11/2015
3.71
 17,206 3.71 3.75 3.71 0 0 0
18/11/2015
3.71
 49,310 3.79 3.79 3.68 2,500 0 0.0
17/11/2015
3.79
 27,900 3.83 3.83 3.68 100 0 0.0
16/11/2015
3.83
 3,200 3.83 3.83 3.83 0 0 0
13/11/2015
3.83
 24,400 3.83 3.83 3.75 0 0 0
12/11/2015
3.83
 23,500 3.83 3.87 3.83 100 0 0.0
11/11/2015
3.83
 32,410 3.71 3.83 3.71 0 0 0
10/11/2015
3.71
 32,805 3.68 3.79 3.64 100 0 0.0
09/11/2015
3.68
 5,500 3.71 3.79 3.68 0 0 0
06/11/2015
3.71
 28,860 3.83 3.83 3.71 5,000 0 0.1
05/11/2015
3.83
 55,400 3.94 3.98 3.79 0 0 0
04/11/2015
3.94
 34,940 3.98 3.98 3.83 0 0 0
03/11/2015
3.98
 101,472 3.83 3.98 3.91 0 0 0
02/11/2015
3.83
 111,440 3.71 3.98 3.75 0 0 0
30/10/2015
3.71
 94,900 3.56 3.75 3.64 100 0 0.0
29/10/2015
3.56
 28,300 3.68 3.68 3.52 0 0 0
28/10/2015
3.68
 36,900 3.64 3.68 3.64 100 0 0.0
27/10/2015
3.64
 32,600 3.64 3.64 3.60 100 0 0.0
26/10/2015
3.64
 10,300 3.64 3.64 3.60 100 0 0.0
23/10/2015
3.64
 36,700 3.64 3.68 3.60 0 0 0
22/10/2015
3.64
 63,200 3.52 3.71 3.52 0 0 0
21/10/2015
3.52
 15,700 3.52 3.52 3.52 0 0 0
20/10/2015
3.52
 19,600 3.60 3.60 3.52 0 0 0
19/10/2015
3.60
 22,700 3.60 3.60 3.52 100 0 0.0
16/10/2015
3.60
 19,100 3.64 3.64 3.60 0 0 0
15/10/2015
3.64
 17,500 3.68 3.68 3.48 100 0 0.0
14/10/2015
3.68
 14,800 3.68 3.68 3.64 0 0 0
13/10/2015
3.68
 26,300 3.64 3.68 3.64 100 0 0.0
12/10/2015
3.64
 59,400 3.60 3.79 3.64 200 0 0.0
09/10/2015
3.60
 78,300 3.60 3.64 3.60 0 0 0
08/10/2015
3.60
 19,800 3.56 3.64 3.56 100 0 0.0
07/10/2015
3.56
 14,100 3.56 3.56 3.52 0 0 0
06/10/2015
3.56
 1,000 3.48 3.56 3.56 0 0 0
05/10/2015
3.48
 3,500 3.52 3.52 3.48 100 0 0.0
02/10/2015
3.52
 10,100 3.48 3.52 3.41 100 0 0.0
01/10/2015
3.48
 100 3.52 3.52 3.48 0 0 0
30/09/2015
3.52
 0 3.52 3.52 3.52 0 0 0
29/09/2015
3.52
 3,000 3.60 3.60 3.52 0 0 0
28/09/2015
3.60
 2,000 3.60 3.60 3.60 0 0 0
25/09/2015
3.60
 5,300 3.48 3.83 3.48 2,800 0 0.0
24/09/2015
3.48
 8,400 3.48 3.48 3.45 100 0 0.0
23/09/2015
3.48
 4,700 3.48 3.48 3.48 0 0 0
22/09/2015
3.48
 8,500 3.45 3.48 3.41 200 0 0.0
21/09/2015
3.45
 2,200 3.45 3.48 3.45 200 0 0.0
18/09/2015
3.45
 400 3.41 3.48 3.45 100 0 0.0
17/09/2015
3.41
 100 3.37 3.41 3.41 0 0 0
16/09/2015
3.37
 3,100 3.45 3.45 3.37 0 0 0
15/09/2015
3.45
 6,500 3.48 3.48 3.29 200 0 0.0
14/09/2015
3.48
 0 3.48 3.48 3.48 0 0 0
11/09/2015
3.48
 0 3.48 3.48 3.48 0 0 0
10/09/2015: Cổ tức tiền mặt tỉ lệ: 5%
10/09/2015
3.48
 23,800 3.41 3.60 3.41 800 0 0.0
09/09/2015
3.41
 27,700 3.34 3.41 3.34 100 0 0.0
08/09/2015
3.34
 16,100 3.34 3.34 3.30 0 0 0
07/09/2015
3.34
 41,700 3.34 3.41 3.34 200 0 0.0
04/09/2015
3.34
 6,400 3.34 3.34 3.30 100 0 0.0
03/09/2015
3.34
 3,300 3.30 3.34 3.30 0 0 0
01/09/2015
3.30
 21,972 3.30 3.30 3.26 0 0 0
31/08/2015
3.30
 230 3.37 3.37 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |