CTCP Điện cơ Hải Phòng (dhp)

11.30
-0.10
(-0.88%)
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
(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)
11/11/2020
6.39
 0 6.39 6.39 6.39 0 0 0
10/11/2020
6.39
 15,700 6.39 6.47 6.39 0 15,700 -0.1
09/11/2020
6.39
 0 6.39 6.39 6.39 0 0 0
06/11/2020
6.39
 0 6.39 6.39 6.39 0 0 0
05/11/2020
6.39
 3,800 6.47 6.47 6.39 0 3,800 -0.0
04/11/2020
6.47
 5,000 6.54 6.54 6.47 0 5,000 -0.0
03/11/2020
6.54
 0 6.54 6.54 6.54 0 0 0
02/11/2020
6.54
 0 6.54 6.54 6.54 0 0 0
30/10/2020
6.54
 0 6.54 6.54 6.54 0 0 0
29/10/2020
6.54
 0 6.54 6.54 6.54 0 0 0
28/10/2020
6.54
 0 6.54 6.54 6.54 0 0 0
27/10/2020
6.54
 0 6.54 6.54 6.54 0 0 0
26/10/2020
6.54
 0 6.54 6.54 6.54 0 0 0
23/10/2020
6.54
 800 6.54 6.54 6.54 0 0 0
22/10/2020
6.54
 0 6.54 6.54 6.54 0 0 0
21/10/2020
6.54
 6,000 6.61 6.61 6.54 0 0 0
20/10/2020
6.61
 3,000 6.75 6.75 6.61 0 0 0
19/10/2020
6.75
 0 6.75 6.75 6.75 0 0 0
16/10/2020
6.75
 1,700 6.82 6.82 6.75 0 1,700 -0.0
15/10/2020
6.82
 100 6.82 6.82 6.82 0 100 -0.0
14/10/2020
6.82
 400 6.47 6.82 6.75 0 0 0
13/10/2020
6.47
 0 6.47 6.47 6.47 0 0 0
12/10/2020
6.47
 0 6.47 6.47 6.47 0 0 0
09/10/2020
6.47
 10,000 6.68 6.68 6.47 0 0 0
08/10/2020
6.68
 0 6.68 6.68 6.68 0 0 0
07/10/2020
6.68
 0 6.68 6.68 6.68 0 0 0
06/10/2020
6.68
 0 6.68 6.68 6.68 0 0 0
05/10/2020
6.68
 0 6.68 6.68 6.68 0 0 0
02/10/2020
6.68
 100 6.75 6.75 6.68 0 0 0
01/10/2020
6.75
 0 6.75 6.75 6.75 0 0 0
30/09/2020
6.75
 400 6.89 6.89 6.75 0 0 0
29/09/2020
6.89
 0 6.89 6.89 6.89 0 0 0
28/09/2020
6.89
 0 6.89 6.89 6.89 0 0 0
25/09/2020
6.89
 100 6.75 6.89 6.89 0 100 -0.0
24/09/2020
6.75
 0 6.75 6.75 6.75 0 0 0
23/09/2020
6.75
 0 6.75 6.75 6.75 0 0 0
22/09/2020
6.75
 0 6.75 6.75 6.75 0 0 0
21/09/2020
6.75
 0 6.75 6.75 6.75 0 0 0
18/09/2020
6.75
 0 6.75 6.75 6.75 0 0 0
17/09/2020
6.75
 400 6.75 6.75 6.75 0 0 0
16/09/2020
6.75
 13,500 6.89 6.89 6.75 0 4,500 -0.0
15/09/2020
6.89
 19,200 6.82 6.89 6.89 0 19,200 -0.2
14/09/2020
6.82
 6,200 6.75 6.82 6.75 0 0 0
11/09/2020
6.75
 4,000 6.75 6.75 6.75 0 0 0
10/09/2020
6.75
 0 6.75 6.75 6.75 0 0 0
09/09/2020
6.75
 11,800 6.75 6.75 6.75 0 11,800 -0.1
08/09/2020
6.75
 0 6.75 6.75 6.75 0 0 0
07/09/2020
6.75
 128,500 6.75 6.75 6.75 0 0 0
04/09/2020
6.75
 0 6.75 6.75 6.75 0 0 0
03/09/2020
6.75
 0 6.75 6.75 6.75 0 0 0
01/09/2020
6.75
 10,300 6.89 6.89 6.75 0 9,900 -0.1
31/08/2020
6.89
 10,000 6.89 6.89 6.89 0 10,000 -0.1
28/08/2020
6.89
 57,111 6.68 6.89 6.68 0 46,500 -0.5
27/08/2020
6.68
 100 6.82 6.82 6.68 0 0 0
26/08/2020
6.82
 13,100 6.75 6.82 6.32 0 11,200 -0.1
25/08/2020
6.75
 10,300 6.82 6.82 6.75 0 0 0
24/08/2020
6.82
 800 6.89 6.89 6.32 0 0 0
21/08/2020
6.89
 20,500 6.89 6.89 6.89 0 20,500 -0.2
20/08/2020
6.89
 34,600 6.82 6.89 6.82 0 28,000 -0.3
19/08/2020
6.82
 43,400 6.89 6.89 6.82 0 28,000 -0.3
18/08/2020
6.89
 0 6.89 6.89 6.89 0 0 0
17/08/2020
6.89
 20,100 6.89 6.89 6.89 0 18,100 -0.2
14/08/2020
6.89
 18,300 6.75 6.89 6.82 0 16,300 -0.2
13/08/2020
6.75
 5,000 6.75 6.75 6.75 0 0 0
12/08/2020
6.75
 0 6.75 6.75 6.75 0 0 0
11/08/2020
6.75
 0 6.75 6.75 6.75 0 0 0
10/08/2020
6.75
 0 6.75 6.75 6.75 0 0 0
07/08/2020
6.75
 5,000 6.75 6.75 6.75 0 0 0
06/08/2020
6.75
 100 6.75 6.75 6.75 0 0 0
05/08/2020
6.75
 0 6.75 6.75 6.75 0 0 0
04/08/2020
6.75
 0 6.75 6.75 6.75 0 0 0
03/08/2020
6.75
 0 6.75 6.75 6.75 0 0 0
31/07/2020
6.75
 0 6.75 6.75 6.75 0 0 0
30/07/2020
6.75
 2,000 6.75 6.75 6.75 0 0 0
29/07/2020
6.75
 5,500 6.75 6.75 6.75 0 5,500 -0.1
28/07/2020
6.75
 16,000 6.75 6.75 6.75 0 6,000 -0.1
27/07/2020
6.75
 6,000 6.75 6.75 6.75 0 0 0
24/07/2020
6.75
 1,500 6.75 6.75 6.75 0 1,500 -0.0
23/07/2020
6.75
 1,500 6.75 6.75 6.75 0 0 0
22/07/2020
6.75
 0 6.75 6.75 6.75 0 0 0
21/07/2020
6.75
 0 6.75 6.75 6.75 0 0 0
20/07/2020
6.75
 0 6.75 6.75 6.75 0 0 0
17/07/2020
6.75
 0 6.75 6.75 6.75 0 0 0
16/07/2020
6.75
 1,100 6.54 6.75 6.75 0 0 0
15/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
14/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
13/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
10/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
09/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
08/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
07/07/2020
6.54
 53,700 6.54 6.54 6.54 0 53,700 -0.5
06/07/2020
6.54
 10,000 6.54 6.54 6.54 0 10,000 -0.1
03/07/2020
6.54
 3,100 6.54 6.54 6.54 0 3,100 -0.0
02/07/2020
6.54
 500 6.54 6.54 6.54 0 500 -0.0
01/07/2020
6.54
 13,300 6.54 6.54 6.54 0 13,300 -0.1
30/06/2020
6.54
 2,500 6.54 6.54 6.54 0 2,500 -0.0
29/06/2020
6.54
 0 6.54 6.54 6.54 0 0 0
26/06/2020
6.54
 4,800 6.54 7.08 6.54 0 4,700 -0.0
25/06/2020
6.54
 500 6.74 6.74 6.54 0 500 -0.0
24/06/2020
6.74
 19,900 6.54 6.74 6.74 0 18,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |