CTCP Điện cơ Hải Phòng (dhp)

10.30
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
(2026-07-01) 		-0.20 -1.90% 24,400 100 0
9.80
10.50
10.30
2 tháng
(2026-06-01) 		-0.40 -3.74% 42,700 100 0
9.80
10.70
10.30
3 tháng
(2026-05-04) 		-0.40 -3.78% 48,200 -500 0
9.80
10.99
10.30
6 tháng
(2026-02-02) 		-0.31 -2.91% 86,700 -500 0
9.80
11.28
10.30
12 tháng
(2025-08-05) 		-0.14 -1.36% 176,600 -12,700 -0.1
9.80
11.45
10.30
24 tháng
(2024-08-12) 		1.13 12.34% 534,457 23,800 0.3
8.66
11.45
10.30
36 tháng
(2023-08-16) 		0.88 9.37% 738,730 -4,600 -0.0
7.64
11.45
10.30
60 tháng
(2021-08-26) 		3.38 48.84% 3,654,735 -5,800 -0.0
6.72
11.45
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2015
3.15
 0 3.15 3.15 3.15 0 0 0
21/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2015
3.15
 100 3.08 3.15 3.15 100 0 0.0
20/05/2015
3.08
 7,400 3.08 3.08 3.08 0 0 0
19/05/2015
3.08
 3,500 3.02 3.08 3.02 100 0 0.0
18/05/2015
3.02
 6,900 3.05 3.05 3.02 100 0 0.0
15/05/2015
3.05
 6,400 3.08 3.08 3.05 100 0 0.0
14/05/2015
3.08
 15,000 3.11 3.11 3.08 0 0 0
13/05/2015
3.11
 16,600 3.05 3.21 3.02 100 0 0.0
12/05/2015
3.05
 18,700 3.11 3.11 2.95 100 0 0.0
11/05/2015
3.11
 18,400 3.15 3.15 2.85 0 0 0
08/05/2015
3.15
 23,000 3.11 3.15 3.11 0 0 0
07/05/2015
3.11
 14,100 3.11 3.11 3.08 100 0 0.0
06/05/2015
3.11
 0 3.11 3.11 3.11 0 0 0
05/05/2015
3.11
 6,300 3.05 3.15 3.11 100 0 0.0
04/05/2015
3.05
 12,000 3.15 3.15 3.05 0 0 0
27/04/2015
3.15
 200 3.15 3.15 3.11 100 0 0.0
24/04/2015
3.15
 11,500 3.15 3.18 3.15 0 0 0
23/04/2015
3.15
 5,600 3.18 3.18 3.15 0 0 0
22/04/2015
3.18
 7,200 3.18 3.18 3.15 100 0 0.0
21/04/2015
3.18
 5,200 3.15 3.18 3.15 100 0 0.0
20/04/2015
3.15
 15,900 3.21 3.21 3.15 0 0 0
17/04/2015
3.21
 0 3.21 3.21 3.21 0 0 0
16/04/2015
3.21
 3,200 3.21 3.21 3.18 100 0 0.0
15/04/2015
3.21
 23,600 3.21 3.21 3.18 0 0 0
14/04/2015
3.21
 33,700 3.21 3.31 3.18 300 0 0.0
13/04/2015
3.21
 26,400 3.11 3.21 3.11 300 0 0.0
10/04/2015
3.11
 11,100 3.11 3.11 3.05 100 0 0.0
09/04/2015
3.11
 1,600 3.08 3.11 3.08 100 0 0.0
08/04/2015
3.08
 8,100 3.11 3.11 3.05 100 0 0.0
07/04/2015
3.11
 5,000 3.11 3.11 3.11 0 0 0
06/04/2015
3.11
 0 3.11 3.11 3.11 0 0 0
03/04/2015
3.11
 0 3.11 3.11 3.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |