CTCP Điện cơ Hải Phòng (dhp)

11.80
0.50
(4.42%)
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
(2026-02-11) 		-0.20 -1.74% 21,600 0 0
11.20
11.80
11.80
2 tháng
(2026-01-12) 		-0.20 -1.74% 34,800 0 0
11.10
11.80
11.80
3 tháng
(2025-12-15) 		-0.20 -1.74% 40,700 0 0
11.10
11.98
11.80
6 tháng
(2025-09-15) 		-0.20 -1.74% 93,900 -7,000 -0.1
11.02
11.98
11.80
12 tháng
(2025-03-18) 		0.19 1.69% 261,200 -11,900 -0.1
10.38
11.98
11.80
24 tháng
(2024-03-25) 		1.87 19.84% 637,704 -5,500 -0.0
8.84
11.98
11.80
36 tháng
(2023-03-29) 		2.93 34.99% 1,586,890 -4,100 -0.0
7.44
11.98
11.80
60 tháng
(2021-04-08) 		4.39 63.49% 3,955,535 1,700 0.0
6.90
11.98
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2013
2.22
 7,600 2.25 2.25 2.12 2,500 0 0.0
07/10/2013
2.25
 100 2.12 2.25 2.25 0 0 0
04/10/2013
2.12
 5,100 2.15 2.19 2.12 2,000 0 0.0
03/10/2013
2.15
 1,000 2.12 2.15 2.12 0 0 0
02/10/2013
2.12
 8,300 2.15 2.15 2.12 2,700 0 0.0
01/10/2013
2.15
 6,100 2.15 2.15 2.12 6,000 0 0.0
30/09/2013
2.15
 5,600 2.12 2.15 2.12 0 0 0
27/09/2013
2.12
 8,000 2.12 2.12 2.12 0 0 0
26/09/2013
2.12
 10,000 2.12 2.12 2.12 0 0 0
25/09/2013
2.12
 34,000 2.06 2.12 2.06 0 0 0
24/09/2013
2.06
 12,800 2.09 2.12 2.06 0 0 0
23/09/2013
2.09
 6,300 2.12 2.12 2.06 0 0 0
20/09/2013
2.12
 0 2.12 2.12 2.12 0 0 0
19/09/2013
2.12
 100 2.02 2.12 2.12 0 0 0
18/09/2013
2.02
 2,000 2.06 2.06 2.02 0 0 0
17/09/2013
2.06
 8,600 2.06 2.06 2.02 3,500 0 0.0
16/09/2013
2.06
 10,100 2.12 2.12 2.06 9,800 0 0.1
13/09/2013
2.12
 200 2.12 2.12 2.12 0 0 0
12/09/2013
2.12
 5,900 2.12 2.12 2.06 0 0 0
11/09/2013
2.12
 2,100 2.09 2.28 2.02 0 0 0
10/09/2013
2.09
 11,800 2.12 2.12 2.02 3,000 0 0.0
09/09/2013
2.12
 0 2.12 2.12 2.12 0 0 0
06/09/2013
2.12
 12,000 2.12 2.12 2.06 0 0 0
05/09/2013
2.12
 2,300 2.06 2.12 2.12 0 0 0
04/09/2013
2.06
 3,700 2.15 2.15 2.06 0 0 0
03/09/2013
2.15
 9,800 2.19 2.19 2.06 0 0 0
30/08/2013
2.19
 0 2.19 2.19 2.19 0 0 0
29/08/2013
2.19
 1,100 2.19 2.19 2.12 0 0 0
28/08/2013
2.19
 58,000 2.25 2.25 2.06 0 0 0
27/08/2013
2.25
 7,100 2.25 2.25 2.22 0 0 0
26/08/2013
2.25
 0 2.25 2.25 2.25 0 0 0
23/08/2013
2.25
 0 2.25 2.25 2.25 0 0 0
22/08/2013
2.25
 6,000 2.25 2.25 2.22 0 0 0
21/08/2013
2.25
 19,500 2.28 2.28 2.25 0 0 0
20/08/2013
2.28
 12,300 2.25 2.28 2.25 0 0 0
19/08/2013
2.25
 18,200 2.25 2.35 2.25 0 0 0
16/08/2013
2.25
 52,000 2.25 2.25 2.25 0 0 0
15/08/2013
2.25
 3,200 2.25 2.25 2.19 0 0 0
14/08/2013
2.25
 17,500 2.19 2.28 2.15 0 0 0
13/08/2013
2.19
 10,000 2.19 2.19 2.19 0 0 0
12/08/2013
2.19
 0 2.19 2.19 2.19 0 0 0
09/08/2013
2.19
 14,300 2.19 2.28 2.19 0 0 0
08/08/2013
2.19
 0 2.19 2.19 2.19 0 0 0
07/08/2013
2.19
 10,600 2.22 2.22 2.06 0 0 0
06/08/2013
2.22
 500 2.22 2.22 2.22 0 0 0
05/08/2013
2.22
 1,000 2.22 2.22 2.22 0 0 0
02/08/2013
2.22
 1,000 2.19 2.22 2.22 0 0 0
01/08/2013
2.19
 22,400 2.35 2.35 2.12 0 0 0
31/07/2013
2.35
 0 2.35 2.35 2.35 0 0 0
30/07/2013
2.35
 151 2.15 2.35 2.35 0 0 0
29/07/2013
2.15
 1,800 2.22 2.22 2.15 0 0 0
26/07/2013
2.22
 900 2.28 2.28 2.12 0 0 0
25/07/2013
2.28
 100 2.19 2.28 2.28 0 0 0
24/07/2013
2.19
 3,900 2.22 2.22 2.19 0 0 0
23/07/2013
2.22
 1,100 2.25 2.25 2.22 0 0 0
22/07/2013
2.25
 1,000 2.25 2.25 2.22 0 0 0
19/07/2013
2.25
 1,300 2.25 2.25 2.19 0 0 0
18/07/2013
2.25
 10,200 2.22 2.25 2.22 0 0 0
17/07/2013
2.22
 10,800 2.22 2.22 2.22 0 0 0
16/07/2013
2.22
 25,000 2.28 2.28 2.22 0 0 0
15/07/2013
2.28
 2,500 2.32 2.32 2.25 0 0 0
12/07/2013
2.32
 12,700 2.28 2.32 2.28 0 0 0
11/07/2013
2.28
 7,500 2.32 2.32 2.25 0 0 0
10/07/2013
2.32
 4,200 2.32 2.32 2.28 0 0 0
09/07/2013
2.32
 23,600 2.32 2.32 2.25 0 0 0
08/07/2013
2.32
 15,100 2.32 2.38 2.28 0 0 0
05/07/2013
2.32
 2,800 2.32 2.54 2.25 0 0 0
04/07/2013
2.32
 15,700 2.22 2.32 2.22 0 0 0
03/07/2013
2.22
 22,400 2.32 2.32 2.22 0 0 0
02/07/2013
2.32
 10,800 2.32 2.35 2.28 0 0 0
01/07/2013
2.32
 9,300 2.35 2.35 2.28 0 0 0
28/06/2013
2.35
 34,100 2.25 2.41 2.25 0 0 0
27/06/2013
2.25
 16,400 2.25 2.25 2.19 0 0 0
26/06/2013
2.25
 4,100 2.25 2.25 2.22 0 0 0
25/06/2013
2.25
 30,000 2.25 2.28 2.15 100 0 0.0
24/06/2013
2.25
 13,200 2.28 2.28 2.22 0 0 0
21/06/2013
2.28
 12,300 2.28 2.28 2.22 100 0 0.0
20/06/2013
2.28
 1,800 2.28 2.32 2.28 0 0 0
19/06/2013
2.28
 10,200 2.28 2.32 2.25 0 0 0
18/06/2013
2.28
 21,700 2.25 2.32 2.22 0 0 0
17/06/2013
2.25
 28,100 2.45 2.45 2.25 0 0 0
14/06/2013
2.45
 13,200 2.45 2.45 2.35 0 0 0
13/06/2013
2.45
 12,500 2.38 2.45 2.35 0 0 0
12/06/2013
2.38
 29,600 2.51 2.51 2.35 0 0 0
11/06/2013
2.51
 80,400 2.38 2.61 2.38 0 5,000 -0.0
10/06/2013
2.38
 97,000 2.64 2.64 2.38 5,000 0 0.0
07/06/2013
2.64
 69,000 2.58 2.81 2.58 0 0 0
06/06/2013
2.58
 20,600 2.35 2.58 2.58 0 0 0
05/06/2013
2.35
 231,400 2.19 2.35 2.19 5,000 0 0.0
04/06/2013
2.19
 65,100 2.22 2.25 2.15 0 0 0
03/06/2013
2.22
 28,800 2.19 2.22 2.12 0 0 0
31/05/2013
2.19
 21,600 2.15 2.19 2.12 0 0 0
30/05/2013
2.15
 21,900 2.12 2.15 2.06 0 0 0
29/05/2013
2.12
 32,600 2.12 2.12 2.09 0 0 0
28/05/2013
2.12
 14,800 2.15 2.15 2.12 0 0 0
27/05/2013
2.15
 15,000 2.22 2.22 2.15 0 0 0
24/05/2013
2.22
 18,100 2.12 2.22 2.12 0 0 0
23/05/2013
2.12
 39,500 2.25 2.25 2.12 0 0 0
22/05/2013
2.25
 9,700 2.28 2.32 2.15 0 0 0
21/05/2013
2.28
 43,400 2.22 2.32 2.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |