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)
08/01/2014
2.34
 26,300 2.34 2.40 2.31 0 0 0
07/01/2014
2.34
 17,600 2.31 2.34 2.28 0 0 0
06/01/2014
2.31
 15,600 2.28 2.46 2.28 0 0 0
03/01/2014
2.28
 18,100 2.28 2.28 2.28 0 0 0
02/01/2014
2.28
 1,400 2.31 2.31 2.28 0 0 0
31/12/2013
2.31
 10,100 2.28 2.31 2.24 10,000 0 0.1
30/12/2013
2.28
 5,800 2.24 2.31 2.28 0 0 0
27/12/2013
2.24
 2,300 2.31 2.31 2.24 100 0 0.0
26/12/2013
2.31
 300 2.31 2.31 2.31 0 0 0
25/12/2013
2.31
 19,500 2.28 2.31 2.31 0 0 0
24/12/2013
2.28
 0 2.28 2.28 2.28 0 0 0
23/12/2013
2.28
 17,700 2.28 2.28 2.28 0 0 0
20/12/2013
2.28
 21,300 2.31 2.31 2.28 0 0 0
19/12/2013
2.31
 13,700 2.28 2.31 2.28 0 0 0
18/12/2013
2.28
 19,200 2.31 2.31 2.28 0 0 0
17/12/2013
2.31
 9,900 2.31 2.31 2.31 0 0 0
16/12/2013
2.31
 9,200 2.28 2.31 2.28 0 0 0
13/12/2013
2.28
 12,600 2.31 2.31 2.24 0 0 0
12/12/2013
2.31
 600 2.24 2.31 2.24 500 0 0.0
11/12/2013
2.24
 3,500 2.28 2.28 2.24 0 0 0
10/12/2013
2.28
 42,600 2.28 2.28 2.28 1,000 0 0.0
09/12/2013
2.28
 11,300 2.37 2.37 2.28 100 0 0.0
06/12/2013
2.37
 8,000 2.37 2.37 2.31 0 0 0
05/12/2013
2.37
 13,500 2.34 2.37 2.31 0 0 0
04/12/2013
2.34
 17,400 2.31 2.34 2.28 0 0 0
03/12/2013
2.31
 34,400 2.31 2.34 2.28 2,000 0 0.0
02/12/2013
2.31
 15,000 2.31 2.31 2.28 0 0 0
29/11/2013
2.31
 14,900 2.28 2.31 2.28 0 0 0
28/11/2013
2.28
 12,300 2.24 2.31 2.28 0 0 0
27/11/2013
2.24
 38,700 2.28 2.28 2.21 3,700 0 0.0
26/11/2013
2.28
 27,300 2.21 2.31 2.24 0 0 0
25/11/2013
2.21
 39,400 2.28 2.28 2.21 8,600 0 0.1
22/11/2013
2.28
 24,700 2.28 2.31 2.28 0 0 0
21/11/2013
2.28
 95,400 2.31 2.37 2.28 0 0 0
20/11/2013
2.31
 18,800 2.28 2.31 2.24 0 0 0
19/11/2013
2.28
 20,500 2.31 2.31 2.28 0 0 0
18/11/2013
2.31
 31,400 2.28 2.31 2.21 500 0 0.0
15/11/2013
2.28
 26,600 2.21 2.28 2.21 1,000 0 0.0
14/11/2013
2.21
 10,600 2.24 2.24 2.18 4,000 200 0.0
13/11/2013
2.24
 56,500 2.18 2.24 2.18 0 0 0
12/11/2013
2.18
 107,000 2.12 2.28 2.15 0 0 0
11/11/2013
2.12
 29,300 2.12 2.15 2.12 9,100 0 0.1
08/11/2013
2.12
 30,100 2.12 2.15 2.12 3,000 0 0.0
07/11/2013
2.12
 18,900 2.12 2.12 2.09 0 0 0
06/11/2013
2.12
 4,600 2.15 2.15 2.09 0 0 0
05/11/2013
2.15
 100 2.12 2.15 2.15 0 0 0
04/11/2013
2.12
 12,700 2.09 2.12 2.06 0 0 0
01/11/2013
2.09
 13,100 2.06 2.09 2.03 0 0 0
31/10/2013
2.06
 4,000 2.06 2.06 2.06 0 0 0
30/10/2013
2.06
 6,900 2.09 2.09 2.06 0 0 0
29/10/2013
2.09
 25,500 2.09 2.09 2.03 0 0 0
28/10/2013
2.09
 15,800 2.09 2.09 2.06 0 0 0
25/10/2013
2.09
 1,000 2.09 2.09 2.09 0 0 0
24/10/2013
2.09
 5,000 2.15 2.15 2.09 0 0 0
23/10/2013
2.15
 9,400 2.12 2.15 2.12 0 0 0
22/10/2013
2.12
 800 2.18 2.18 2.12 0 0 0
21/10/2013
2.18
 27,800 2.09 2.18 2.06 20,000 0 0.1
18/10/2013
2.09
 4,700 2.06 2.09 2.03 0 0 0
17/10/2013
2.06
 10,000 2.09 2.09 2.06 0 0 0
16/10/2013
2.09
 10,600 2.06 2.12 2.06 0 0 0
15/10/2013
2.06
 14,100 2.09 2.09 2.06 9,300 0 0.1
14/10/2013
2.09
 2,400 2.09 2.09 2.06 0 0 0
11/10/2013
2.09
 3,000 2.06 2.09 2.06 0 0 0
10/10/2013
2.06
 18,200 2.09 2.09 2.06 7,700 0 0.1
09/10/2013
2.09
 4,100 2.12 2.12 2.06 0 0 0
08/10/2013
2.12
 7,600 2.15 2.15 2.03 2,500 0 0.0
07/10/2013
2.15
 100 2.03 2.15 2.15 0 0 0
04/10/2013
2.03
 5,100 2.06 2.09 2.03 2,000 0 0.0
03/10/2013
2.06
 1,000 2.03 2.06 2.03 0 0 0
02/10/2013
2.03
 8,300 2.06 2.06 2.03 2,700 0 0.0
01/10/2013
2.06
 6,100 2.06 2.06 2.03 6,000 0 0.0
30/09/2013
2.06
 5,600 2.03 2.06 2.03 0 0 0
27/09/2013
2.03
 8,000 2.03 2.03 2.03 0 0 0
26/09/2013
2.03
 10,000 2.03 2.03 2.03 0 0 0
25/09/2013
2.03
 34,000 1.96 2.03 1.96 0 0 0
24/09/2013
1.96
 12,800 2.00 2.03 1.96 0 0 0
23/09/2013
2.00
 6,300 2.03 2.03 1.96 0 0 0
20/09/2013
2.03
 0 2.03 2.03 2.03 0 0 0
19/09/2013
2.03
 100 1.93 2.03 2.03 0 0 0
18/09/2013
1.93
 2,000 1.96 1.96 1.93 0 0 0
17/09/2013
1.96
 8,600 1.96 1.96 1.93 3,500 0 0.0
16/09/2013
1.96
 10,100 2.03 2.03 1.96 9,800 0 0.1
13/09/2013
2.03
 200 2.03 2.03 2.03 0 0 0
12/09/2013
2.03
 5,900 2.03 2.03 1.96 0 0 0
11/09/2013
2.03
 2,100 2.00 2.18 1.93 0 0 0
10/09/2013
2.00
 11,800 2.03 2.03 1.93 3,000 0 0.0
09/09/2013
2.03
 0 2.03 2.03 2.03 0 0 0
06/09/2013
2.03
 12,000 2.03 2.03 1.96 0 0 0
05/09/2013
2.03
 2,300 1.96 2.03 2.03 0 0 0
04/09/2013
1.96
 3,700 2.06 2.06 1.96 0 0 0
03/09/2013
2.06
 9,800 2.09 2.09 1.96 0 0 0
30/08/2013
2.09
 0 2.09 2.09 2.09 0 0 0
29/08/2013
2.09
 1,100 2.09 2.09 2.03 0 0 0
28/08/2013
2.09
 58,000 2.15 2.15 1.96 0 0 0
27/08/2013
2.15
 7,100 2.15 2.15 2.12 0 0 0
26/08/2013
2.15
 0 2.15 2.15 2.15 0 0 0
23/08/2013
2.15
 0 2.15 2.15 2.15 0 0 0
22/08/2013
2.15
 6,000 2.15 2.15 2.12 0 0 0
21/08/2013
2.15
 19,500 2.18 2.18 2.15 0 0 0
20/08/2013
2.18
 12,300 2.15 2.18 2.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |