CTCP Điện cơ Hải Phòng (dhp)

11.40
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
(2024-08-21) 		0.50 4.59% 14,000 0 0
10.80
11.40
11.40
2 tháng
(2024-07-22) 		0.70 6.54% 43,800 2,600 0.0
10.70
11.50
11.40
3 tháng
(2024-06-24) 		0.40 3.64% 99,700 2,300 0.0
10.70
11.50
11.40
6 tháng
(2024-03-25) 		0.69 6.41% 186,200 -27,800 -0.3
10.04
11.77
11.40
12 tháng
(2023-09-26) 		2.22 24.23% 220,800 -27,500 -0.3
9.18
12.11
11.40
24 tháng
(2022-10-03) 		1.67 17.22% 2,233,811 -28,600 -0.3
8.45
12.11
11.40
36 tháng
(2021-10-06) 		2.62 29.91% 2,971,549 -26,100 -0.3
8.45
12.11
11.40
60 tháng
(2019-10-17) 		5.42 90.62% 4,677,172 -505,420 -4.8
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)
27/04/2018
7.57
 400 7.30 7.57 6.58 300 0 0.0
26/04/2018
7.30
 0 7.30 7.30 7.30 0 0 0
24/04/2018
7.30
 7,700 6.86 7.41 6.58 5,700 5,000 0.0
23/04/2018
6.86
 5,400 6.31 6.86 6.37 1,200 5,000 -0.0
20/04/2018
6.31
 10,900 6.31 6.31 6.31 0 0 0
19/04/2018
6.31
 0 6.31 6.31 6.31 0 0 0
18/04/2018
6.31
 0 6.31 6.31 6.31 0 0 0
17/04/2018
6.31
 11,000 6.31 6.31 6.31 0 5,000 -0.1
16/04/2018
6.31
 0 6.31 6.31 6.31 0 0 0
13/04/2018
6.31
 17,700 6.31 6.31 6.26 0 10,000 -0.1
12/04/2018
6.31
 0 6.31 6.31 6.31 0 0 0
11/04/2018
6.31
 0 6.31 6.31 6.31 0 0 0
10/04/2018
6.31
 9,800 6.31 6.31 6.31 0 0 0
09/04/2018
6.31
 22,000 6.31 6.31 6.31 0 0 0
06/04/2018
6.31
 0 6.31 6.31 6.31 0 0 0
05/04/2018
6.31
 21,800 6.31 6.31 6.31 0 5,000 -0.1
04/04/2018
6.31
 6,500 6.31 6.31 6.31 0 5,000 -0.1
03/04/2018
6.31
 5,300 6.31 6.31 6.31 0 5,000 -0.1
02/04/2018
6.31
 11,000 6.31 6.31 6.31 0 10,000 -0.1
30/03/2018
6.31
 10,000 6.31 6.31 6.31 0 0 0
29/03/2018
6.31
 100 6.37 6.37 6.31 0 0 0
28/03/2018
6.37
 100 6.26 6.37 6.37 100 100 0
27/03/2018
6.26
 200 6.26 6.26 6.26 0 0 0
26/03/2018
6.26
 3,200 6.26 6.53 6.26 200 0 0.0
23/03/2018
6.26
 7,100 6.37 6.37 6.26 0 0 0
22/03/2018
6.37
 0 6.37 6.37 6.37 0 0 0
21/03/2018
6.37
 200 6.31 6.37 6.37 0 200 -0.0
20/03/2018
6.31
 15,020 6.37 6.37 6.31 0 15,000 -0.2
19/03/2018
6.37
 6,000 6.37 6.37 6.31 0 5,000 -0.1
16/03/2018
6.37
 0 6.37 6.37 6.37 0 0 0
15/03/2018
6.37
 100 6.31 6.37 6.37 0 100 -0.0
14/03/2018
6.31
 0 6.31 6.31 6.31 0 0 0
13/03/2018
6.31
 5,000 6.31 6.31 6.31 0 5,000 -0.1
12/03/2018
6.31
 5,000 6.31 6.31 6.31 0 5,000 -0.1
09/03/2018
6.31
 5,000 6.31 6.31 6.31 0 5,000 -0.1
08/03/2018
6.31
 5,000 6.31 6.31 6.31 0 5,000 -0.1
07/03/2018
6.31
 7,300 6.31 6.31 6.26 0 5,000 -0.1
06/03/2018
6.31
 11,700 6.42 6.42 6.31 0 10,000 -0.1
05/03/2018
6.42
 6,200 6.42 6.42 6.31 100 5,100 -0.1
02/03/2018
6.42
 5,100 6.53 6.53 6.26 100 0 0.0
01/03/2018
6.53
 5,100 6.31 6.53 6.31 100 5,000 -0.1
28/02/2018
6.31
 5,120 6.26 6.58 6.31 100 5,000 -0.1
27/02/2018
6.26
 0 6.26 6.26 6.26 0 0 0
26/02/2018
6.26
 0 6.26 6.26 6.26 0 0 0
23/02/2018
6.26
 15,000 6.26 6.26 6.26 0 0 0
22/02/2018
6.26
 0 6.26 6.26 6.26 0 0 0
21/02/2018
6.26
 0 6.26 6.26 6.26 0 0 0
13/02/2018
6.26
 0 6.26 6.26 6.26 0 0 0
12/02/2018
6.26
 0 6.26 6.26 6.26 0 0 0
09/02/2018
6.26
 16,100 6.31 6.31 6.20 0 0 0
08/02/2018
6.31
 5,000 6.37 6.37 6.31 0 5,000 -0.1
07/02/2018
6.37
 22,600 6.31 6.37 6.31 100 10,100 -0.1
06/02/2018
6.31
 5,000 6.31 6.31 6.31 0 5,000 -0.1
05/02/2018
6.31
 10,000 6.31 6.31 6.31 0 5,000 -0.1
02/02/2018
6.31
 7,000 6.31 6.31 6.31 0 5,000 -0.1
01/02/2018
6.31
 15,000 6.31 6.31 6.31 0 10,000 -0.1
31/01/2018
6.31
 29,000 6.31 6.31 6.31 0 24,000 -0.3
30/01/2018
6.31
 20,126 6.47 6.47 6.31 0 15,000 -0.2
29/01/2018
6.47
 10,200 6.58 6.58 6.31 200 5,000 -0.1
26/01/2018
6.58
 3,800 6.31 6.58 6.31 100 0 0.0
25/01/2018
6.31
 5,600 6.47 6.47 6.31 0 0 0
24/01/2018
6.47
 19,800 6.53 6.53 6.31 100 19,700 -0.2
23/01/2018
6.53
 5,100 6.53 6.53 6.37 100 0 0.0
22/01/2018
6.53
 4,100 6.53 6.53 6.31 0 0 0
19/01/2018
6.53
 5,100 6.58 6.58 6.31 100 0 0.0
18/01/2018
6.58
 0 6.58 6.58 6.58 0 0 0
17/01/2018
6.58
 100 6.42 6.58 6.58 0 0 0
16/01/2018
6.42
 0 6.42 6.42 6.42 0 0 0
15/01/2018
6.42
 0 6.42 6.42 6.42 0 0 0
12/01/2018
6.42
 4,600 6.31 6.58 6.15 400 0 0.0
11/01/2018
6.31
 0 6.31 6.31 6.31 0 0 0
10/01/2018
6.31
 1,500 6.42 6.42 6.15 0 0 0
09/01/2018
6.42
 600 6.42 6.42 6.31 100 0 0.0
08/01/2018
6.42
 3,300 6.58 6.58 6.04 100 0 0.0
05/01/2018
6.58
 500 6.42 6.58 5.87 100 0 0.0
04/01/2018
6.42
 2,800 6.53 6.53 6.15 0 0 0
03/01/2018
6.53
 1,200 6.31 6.58 6.04 100 0 0.0
02/01/2018
6.31
 8,700 6.26 6.31 6.26 100 0 0.0
29/12/2017
6.26
 13,400 6.26 6.26 6.26 0 0 0
28/12/2017
6.26
 0 6.26 6.26 6.26 0 0 0
27/12/2017
6.26
 0 6.26 6.26 6.26 0 0 0
26/12/2017
6.26
 1,900 6.04 6.26 6.04 100 0 0.0
25/12/2017
6.04
 2,000 6.31 6.31 6.04 0 0 0
22/12/2017
6.31
 0 6.31 6.31 6.31 0 0 0
21/12/2017
6.31
 100 6.26 6.31 6.31 100 0 0.0
20/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
20/12/2017
6.26
 700 6.04 6.26 6.04 0 0 0
19/12/2017
6.04
 1,100 6.09 6.09 5.83 0 0 0
18/12/2017
6.09
 6,100 6.04 6.09 6.04 100 0 0.0
15/12/2017
6.04
 6,400 6.04 6.04 6.04 0 0 0
14/12/2017
6.04
 100 5.98 6.04 6.04 0 0 0
13/12/2017
5.98
 0 5.98 5.98 5.98 0 0 0
12/12/2017
5.98
 26,900 6.30 6.30 5.77 0 0 0
11/12/2017
6.30
 200 5.98 6.30 6.09 200 0 0.0
08/12/2017
5.98
 200 6.09 6.09 5.98 100 0 0.0
07/12/2017
6.09
 2,700 6.09 6.09 5.77 100 0 0.0
06/12/2017
6.09
 300 6.09 6.30 5.83 100 0 0.0
05/12/2017
6.09
 300 6.09 6.09 5.77 0 0 0
04/12/2017
6.09
 1,400 6.09 6.19 5.77 100 0 0.0
01/12/2017
6.09
 200 6.09 6.09 6.09 0 0 0
30/11/2017
6.09
 2,200 6.09 6.09 5.77 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |