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
(2026-05-18) 		-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
(2026-03-19) 		-0.78 -6.90% 28,500 -600 0
10.40
11.28
10.50
6 tháng
(2025-12-19) 		-0.95 -8.29% 73,000 -600 0
10.40
11.45
10.50
12 tháng
(2025-06-23) 		-0.49 -4.47% 182,200 -14,600 -0.2
10.08
11.45
10.50
24 tháng
(2024-06-27) 		1.25 13.48% 562,559 23,600 0.3
8.66
11.45
10.50
36 tháng
(2023-07-03) 		1.01 10.59% 712,830 -4,700 -0.0
7.64
11.45
10.50
60 tháng
(2021-07-13) 		3.91 59.31% 3,820,035 100 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)
02/04/2015
3.11
 300 3.08 3.11 3.11 0 0 0
01/04/2015
3.08
 11,500 3.18 3.18 3.05 0 0 0
31/03/2015
3.18
 21,000 3.11 3.18 3.02 0 0 0
30/03/2015
3.11
 19,900 3.11 3.21 3.11 0 0 0
27/03/2015
3.11
 100 3.15 3.15 3.11 0 0 0
26/03/2015
3.15
 6,300 3.11 3.15 3.08 200 0 0.0
25/03/2015
3.11
 2,500 3.11 3.11 3.11 100 0 0.0
24/03/2015
3.11
 10,300 3.15 3.21 3.08 100 0 0.0
23/03/2015
3.15
 19,400 3.15 3.15 3.11 100 0 0.0
20/03/2015
3.15
 22,735 3.15 3.15 3.05 100 1,000 -0.0
19/03/2015
3.15
 14,300 3.05 3.21 3.02 6,400 0 0.1
18/03/2015
3.05
 12,475 3.02 3.15 2.98 3,600 0 0.0
17/03/2015
3.02
 38,710 2.98 3.05 2.98 1,100 0 0.0
16/03/2015
2.98
 21,700 2.98 3.08 2.95 500 0 0.0
13/03/2015
2.98
 12,200 2.98 2.98 2.95 0 0 0
12/03/2015
2.98
 700 3.02 3.02 2.92 100 0 0.0
11/03/2015
3.02
 5,500 3.02 3.02 2.92 1,000 0 0.0
10/03/2015
3.02
 8,700 2.95 3.08 2.92 5,100 0 0.0
09/03/2015
2.95
 18,400 3.02 3.02 2.92 200 0 0.0
06/03/2015
3.02
 12,200 2.95 3.02 2.92 200 0 0.0
05/03/2015
2.95
 4,800 2.95 2.95 2.95 0 0 0
04/03/2015
2.95
 14,400 2.92 3.05 2.92 5,200 0 0.0
03/03/2015
2.92
 11,100 2.92 2.92 2.89 100 0 0.0
02/03/2015
2.92
 18,300 2.92 2.95 2.89 300 0 0.0
27/02/2015
2.92
 5,500 2.92 2.92 2.92 0 0 0
26/02/2015
2.92
 15,800 2.92 2.92 2.85 100 0 0.0
25/02/2015
2.92
 26,800 2.85 2.98 2.85 200 0 0.0
24/02/2015
2.85
 17,500 2.85 2.92 2.76 100 0 0.0
13/02/2015
2.85
 15,800 2.92 2.92 2.85 0 0 0
12/02/2015
2.92
 13,100 2.85 2.92 2.85 100 0 0.0
11/02/2015
2.85
 16,000 2.85 2.85 2.85 0 0 0
10/02/2015
2.85
 8,600 2.89 2.89 2.85 0 0 0
09/02/2015
2.89
 29,100 2.89 2.98 2.85 200 0 0.0
06/02/2015
2.89
 42,100 2.89 2.89 2.82 100 0 0.0
05/02/2015
2.89
 6,100 2.89 2.89 2.85 100 0 0.0
04/02/2015
2.89
 16,600 2.85 2.89 2.85 100 0 0.0
03/02/2015
2.85
 8,400 2.89 2.89 2.85 100 0 0.0
02/02/2015
2.89
 24,000 2.92 2.92 2.85 0 0 0
30/01/2015
2.92
 46,000 2.92 2.92 2.82 100 0 0.0
29/01/2015
2.92
 16,400 2.89 2.92 2.89 100 0 0.0
28/01/2015
2.89
 2,100 2.82 2.89 2.85 100 0 0.0
27/01/2015
2.82
 22,900 2.89 2.89 2.82 0 0 0
26/01/2015
2.89
 4,500 2.89 2.89 2.85 100 0 0.0
23/01/2015
2.89
 12,400 2.85 2.89 2.76 100 0 0.0
22/01/2015
2.85
 17,600 2.89 2.89 2.79 100 0 0.0
21/01/2015
2.89
 5,100 2.92 2.92 2.82 100 0 0.0
20/01/2015
2.92
 1,000 2.92 2.92 2.92 0 0 0
19/01/2015
2.92
 200 2.89 2.92 2.92 100 0 0.0
16/01/2015
2.89
 100 2.89 2.89 2.89 0 0 0
15/01/2015
2.89
 3,400 2.82 2.89 2.82 100 0 0.0
14/01/2015
2.82
 7,900 2.89 2.89 2.82 100 0 0.0
13/01/2015
2.89
 2,700 2.89 2.89 2.85 100 0 0.0
12/01/2015
2.89
 10,000 2.92 2.92 2.89 0 0 0
09/01/2015
2.92
 31,200 2.85 2.92 2.82 0 0 0
08/01/2015
2.85
 800 2.85 2.85 2.79 100 0 0.0
07/01/2015
2.85
 10,000 2.85 2.85 2.76 0 0 0
06/01/2015
2.85
 800 2.85 2.85 2.79 100 0 0.0
05/01/2015
2.85
 500 2.79 2.85 2.85 0 0 0
31/12/2014
2.79
 27,400 2.79 2.79 2.76 100 0 0.0
30/12/2014
2.79
 1,900 2.79 2.79 2.69 100 0 0.0
29/12/2014
2.79
 20,800 2.85 2.85 2.76 100 0 0.0
26/12/2014
2.85
 11,800 2.89 2.89 2.79 100 0 0.0
25/12/2014
2.89
 7,500 2.82 2.89 2.76 200 0 0.0
24/12/2014
2.82
 7,100 2.82 2.82 2.79 0 0 0
23/12/2014
2.82
 5,000 2.85 2.85 2.82 0 0 0
22/12/2014
2.85
 100 2.85 2.85 2.85 100 0 0.0
19/12/2014
2.85
 44,100 2.85 2.85 2.76 600 0 0.0
18/12/2014
2.85
 13,400 2.85 2.85 2.85 0 0 0
17/12/2014
2.85
 14,600 2.89 2.89 2.82 600 0 0.0
16/12/2014
2.89
 12,300 2.92 2.92 2.82 100 0 0.0
15/12/2014
2.92
 300 2.92 2.92 2.92 0 0 0
12/12/2014
2.92
 25,800 2.89 2.92 2.89 100 0 0.0
11/12/2014
2.89
 53,600 2.92 2.92 2.85 0 0 0
10/12/2014
2.92
 15,000 2.92 2.92 2.89 0 0 0
09/12/2014
2.92
 26,800 2.95 2.95 2.79 0 0 0
08/12/2014
2.95
 14,500 2.95 2.95 2.85 0 0 0
05/12/2014
2.95
 32,000 2.98 2.98 2.95 0 0 0
04/12/2014
2.98
 18,400 2.98 3.02 2.95 0 0 0
03/12/2014
2.98
 1,300 2.98 2.98 2.95 100 0 0.0
02/12/2014
2.98
 34,900 2.92 2.98 2.92 100 0 0.0
01/12/2014
2.92
 29,600 2.89 2.92 2.89 100 0 0.0
28/11/2014
2.89
 500 2.92 2.92 2.89 0 0 0
27/11/2014
2.92
 1,700 2.98 2.98 2.92 0 0 0
26/11/2014
2.98
 0 2.98 2.98 2.98 0 0 0
25/11/2014
2.98
 700 2.89 2.98 2.92 0 0 0
24/11/2014
2.89
 8,200 2.92 2.92 2.85 0 0 0
21/11/2014
2.92
 8,400 2.92 2.92 2.89 100 0 0.0
20/11/2014
2.92
 4,200 2.92 2.92 2.85 100 0 0.0
19/11/2014
2.92
 28,100 2.92 2.92 2.89 100 0 0.0
18/11/2014
2.92
 9,500 2.92 2.92 2.89 100 0 0.0
17/11/2014
2.92
 0 2.92 2.92 2.92 0 0 0
14/11/2014
2.92
 2,100 2.89 2.92 2.89 100 0 0.0
13/11/2014
2.89
 15,200 2.89 2.98 2.89 0 0 0
12/11/2014
2.89
 2,200 2.89 2.98 2.89 200 0 0.0
11/11/2014
2.89
 3,600 2.89 2.89 2.82 200 0 0.0
10/11/2014
2.89
 3,100 2.89 2.89 2.82 100 0 0.0
07/11/2014
2.89
 1,700 2.89 2.89 2.89 0 0 0
06/11/2014
2.89
 0 2.89 2.89 2.89 0 0 0
05/11/2014
2.89
 5,200 2.89 2.89 2.79 200 0 0.0
04/11/2014
2.89
 5,900 2.89 3.08 2.79 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |