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)
04/03/2014
2.84
 60,900 2.84 2.84 2.77 18,600 0 0.2
03/03/2014
2.84
 76,400 2.87 2.90 2.84 13,500 0 0.1
28/02/2014
2.87
 52,900 2.93 2.93 2.84 13,300 0 0.1
27/02/2014
2.93
 90,400 2.96 2.99 2.90 13,400 0 0.1
26/02/2014
2.96
 95,500 2.87 2.99 2.90 0 0 0
25/02/2014
2.87
 52,700 2.77 2.87 2.77 5,000 0 0.0
24/02/2014
2.77
 39,700 2.71 2.77 2.65 12,500 0 0.1
21/02/2014
2.71
 55,300 2.59 2.71 2.59 9,000 0 0.1
20/02/2014
2.59
 100,200 2.71 2.71 2.56 20,500 0 0.2
19/02/2014
2.71
 49,400 2.74 2.74 2.65 21,500 0 0.2
18/02/2014
2.74
 32,600 2.65 2.74 2.65 8,500 0 0.1
17/02/2014
2.65
 34,800 2.65 2.74 2.65 0 0 0
14/02/2014
2.65
 199,200 2.53 2.65 2.49 12,800 0 0.1
13/02/2014
2.53
 31,500 2.49 2.53 2.49 0 0 0
12/02/2014
2.49
 17,500 2.53 2.53 2.43 5,000 0 0.0
11/02/2014
2.53
 29,500 2.43 2.53 2.43 0 0 0
10/02/2014
2.43
 14,100 2.40 2.46 2.40 0 0 0
07/02/2014
2.40
 3,200 2.37 2.46 2.37 0 0 0
06/02/2014
2.37
 12,100 2.37 2.59 2.34 10,000 0 0.1
27/01/2014
2.37
 12,300 2.37 2.37 2.37 10,800 0 0.1
24/01/2014
2.37
 8,400 2.34 2.46 2.37 0 0 0
23/01/2014
2.34
 1,400 2.34 2.34 2.34 0 0 0
22/01/2014
2.34
 5,300 2.37 2.37 2.31 0 0 0
21/01/2014
2.37
 0 2.37 2.37 2.37 0 0 0
20/01/2014
2.37
 15,300 2.40 2.40 2.31 11,100 100 0.1
17/01/2014
2.40
 6,600 2.34 2.40 2.34 6,000 0 0.0
16/01/2014
2.34
 6,600 2.34 2.46 2.34 0 0 0
15/01/2014
2.34
 24,100 2.40 2.40 2.31 11,100 0 0.1
14/01/2014
2.40
 11,600 2.37 2.40 2.34 11,000 0 0.1
13/01/2014
2.37
 0 2.37 2.37 2.37 0 0 0
10/01/2014
2.37
 3,100 2.40 2.40 2.34 0 0 0
09/01/2014
2.40
 12,100 2.34 2.43 2.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |