CTCP Điện cơ Hải Phòng (dhp)

11.30
-0.10
(-0.88%)

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
(2024-10-14)
0.10 0.89% 46,400 2,800 0.0
10.30
11.70
11.40
2 tháng
(2024-09-16)
0.20 1.80% 70,400 3,500 0.0
10.30
11.70
11.40
3 tháng
(2024-08-15)
-0.10 -0.88% 85,400 5,500 0.1
10.30
11.70
11.40
6 tháng
(2024-05-17)
1.16 11.45% 207,800 700 0.0
10.14
11.70
11.40
12 tháng
(2023-11-20)
0.38 3.48% 285,800 -24,000 -0.3
10
11.77
11.40
24 tháng
(2022-11-24)
2 21.47% 1,230,399 -25,100 -0.3
8.45
12.11
11.40
36 tháng
(2021-11-29)
1.19 11.80% 2,867,894 -24,600 -0.3
8.45
12.11
11.40
60 tháng
(2019-12-10)
6.07 116.26% 4,737,005 -499,020 -4.7
4.45
12.11
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
7.85
1,300 7.85 7.85 7.63 0 0 0
08/04/2021
7.85
0 7.85 7.85 7.85 0 0 0
07/04/2021
7.85
2,500 7.70 7.85 7.78 0 0 0
06/04/2021
7.70
3,900 7.70 7.70 7.70 0 0 0
05/04/2021
7.70
4,000 7.70 7.70 7.70 0 0 0
02/04/2021
7.70
6,100 7.78 7.78 7.48 0 0 0
01/04/2021
7.78
4,000 7.78 7.78 7.63 0 0 0
31/03/2021
7.78
6,700 7.70 7.78 7.33 0 0 0
30/03/2021
7.70
5,400 7.70 7.70 7.03 0 0 0
29/03/2021
7.70
0 7.70 7.70 7.70 0 0 0
26/03/2021
7.70
3,700 7.78 7.78 7.70 0 0 0
25/03/2021
7.78
300 7.55 7.78 7.70 0 0 0
24/03/2021
7.55
5,000 7.55 7.55 7.55 0 0 0
23/03/2021
7.55
7,500 7.55 7.63 7.55 0 0 0
22/03/2021
7.55
13,400 7.55 7.63 7.55 0 0 0
19/03/2021
7.55
6,000 7.55 7.55 7.48 0 0 0
18/03/2021
7.55
4,100 7.55 7.55 7.48 0 0 0
17/03/2021
7.55
1,800 7.63 7.63 7.48 0 0 0
16/03/2021
7.63
1,100 7.63 7.63 7.55 0 0 0
15/03/2021
7.63
800 7.63 7.63 7.48 0 0 0
12/03/2021
7.63
300 7.48 7.63 7.63 0 0 0
11/03/2021
7.48
5,100 7.48 7.48 7.48 0 0 0
10/03/2021
7.48
10,200 7.48 7.48 7.48 0 0 0
09/03/2021
7.48
5,000 7.48 7.48 7.48 0 0 0
08/03/2021
7.48
200 7.48 7.48 7.48 0 0 0
05/03/2021
7.48
0 7.48 7.48 7.48 0 0 0
04/03/2021
7.48
0 7.48 7.48 7.48 0 0 0
03/03/2021
7.48
5,100 7.48 7.63 6.88 0 4,800 -0.0
02/03/2021
7.48
0 7.48 7.48 7.48 0 0 0
01/03/2021
7.48
0 7.48 7.48 7.48 0 0 0
26/02/2021
7.48
0 7.48 7.48 7.48 0 0 0
25/02/2021
7.48
1,500 7.40 7.48 7.40 0 0 0
24/02/2021
7.40
20,500 7.40 7.40 7.40 0 0 0
23/02/2021
7.40
0 7.40 7.40 7.40 0 0 0
22/02/2021
7.40
3,000 7.33 7.40 7.33 2,300 0 0.0
19/02/2021
7.33
100 7.25 7.33 7.33 0 0 0
18/02/2021
7.25
100 7.25 7.25 7.25 0 0 0
17/02/2021
7.25
4,000 7.18 7.33 7.18 1,600 0 0.0
09/02/2021
7.18
0 7.18 7.18 7.18 0 0 0
08/02/2021
7.18
0 7.18 7.18 7.18 0 0 0
05/02/2021
7.18
2,900 7.10 7.18 7.10 900 0 0.0
04/02/2021
7.10
0 7.10 7.10 7.10 0 0 0
03/02/2021
7.10
1,800 6.96 7.10 7.03 0 0 0
02/02/2021
6.96
0 6.96 6.96 6.96 0 0 0
01/02/2021
6.96
0 6.96 6.96 6.96 0 0 0
29/01/2021
6.96
1,200 6.88 6.96 6.96 0 0 0
28/01/2021
6.88
5,010 6.88 6.88 6.88 0 0 0
27/01/2021
6.88
0 6.88 6.88 6.88 0 0 0
26/01/2021
6.88
400 6.88 6.88 6.88 0 0 0
25/01/2021
6.88
0 6.88 6.88 6.88 0 0 0
22/01/2021
6.88
0 6.88 6.88 6.88 0 0 0
21/01/2021
6.88
500 7.10 7.10 6.88 0 0 0
20/01/2021
7.10
2,900 7.10 7.10 6.88 400 0 0.0
19/01/2021
7.10
0 7.10 7.10 7.10 0 0 0
18/01/2021
7.10
100 6.81 7.10 7.10 0 0 0
15/01/2021
6.81
0 6.81 6.81 6.81 0 0 0
14/01/2021
6.81
0 6.81 6.81 6.81 0 0 0
13/01/2021
6.81
1,500 7.10 7.10 6.81 0 0 0
12/01/2021
7.10
0 7.10 7.10 7.10 0 0 0
11/01/2021
7.10
0 7.10 7.10 7.10 0 0 0
08/01/2021: Cổ tức tiền mặt tỉ lệ: 5%
08/01/2021
7.10
0 7.10 7.10 7.10 0 0 0
07/01/2021
7.10
6,600 7.10 7.10 7.10 0 0 0
06/01/2021
7.10
9,509 7.03 7.10 7.03 300 0 0.0
05/01/2021
7.03
6,465 7.03 7.03 7.03 0 0 0
04/01/2021
7.03
0 7.03 7.03 7.03 0 0 0
31/12/2020
7.03
0 7.03 7.03 7.03 0 0 0
30/12/2020
7.03
0 7.03 7.03 7.03 0 0 0
29/12/2020
7.03
0 7.03 7.03 7.03 0 0 0
28/12/2020
7.03
0 7.03 7.03 7.03 0 0 0
25/12/2020
7.03
1,000 6.89 7.03 7.03 0 0 0
24/12/2020
6.89
125 6.89 6.89 6.89 0 0 0
23/12/2020
6.89
49 6.89 6.89 6.89 0 0 0
22/12/2020
6.89
0 6.89 6.89 6.89 0 0 0
21/12/2020
6.89
810 6.82 7.10 6.89 200 0 0.0
18/12/2020
6.82
15 6.82 6.82 6.82 0 0 0
17/12/2020
6.82
0 6.82 6.82 6.82 0 0 0
16/12/2020
6.82
0 6.82 6.82 6.82 0 0 0
15/12/2020
6.82
0 6.82 6.82 6.82 0 0 0
14/12/2020
6.82
0 6.82 6.82 6.82 0 0 0
11/12/2020
6.82
3,800 6.47 6.82 6.82 0 0 0
10/12/2020
6.47
5,000 6.82 6.82 6.47 400 0 0.0
09/12/2020
6.82
0 6.82 6.82 6.82 0 0 0
08/12/2020
6.82
5,049 6.82 6.82 6.82 0 0 0
07/12/2020
6.82
6,300 6.82 6.82 6.82 0 0 0
04/12/2020
6.82
0 6.82 6.82 6.82 0 0 0
03/12/2020
6.82
11,000 6.82 6.82 6.82 0 0 0
02/12/2020
6.82
6,100 6.82 6.82 6.82 0 0 0
01/12/2020
6.82
600 6.82 6.82 6.82 600 0 0.0
30/11/2020
6.82
0 6.82 6.82 6.82 0 0 0
27/11/2020
6.82
2,600 6.75 6.82 6.39 0 0 0
26/11/2020
6.75
0 6.75 6.75 6.75 0 0 0
25/11/2020
6.75
0 6.75 6.75 6.75 0 0 0
24/11/2020
6.75
0 6.75 6.75 6.75 0 0 0
23/11/2020
6.75
2,000 6.39 6.75 6.75 0 0 0
20/11/2020
6.39
0 6.39 6.39 6.39 0 0 0
19/11/2020
6.39
0 6.39 6.39 6.39 0 0 0
18/11/2020
6.39
0 6.39 6.39 6.39 0 0 0
17/11/2020
6.39
0 6.39 6.39 6.39 0 0 0
16/11/2020
6.39
0 6.39 6.39 6.39 0 0 0
13/11/2020
6.39
5,000 6.39 6.39 6.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |