CTCP Điện cơ Hải Phòng (dhp)

11.50
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
(2024-10-23) 		1.20 11.65% 43,421 800 0.0
10.30
11.70
11.50
2 tháng
(2024-09-23) 		0 0% 75,123 3,500 0.0
10.30
11.70
11.50
3 tháng
(2024-08-26) 		0.50 4.55% 87,925 3,500 0.0
10.30
11.70
11.50
6 tháng
(2024-05-27) 		0.79 7.35% 191,023 700 0.0
10.30
11.70
11.50
12 tháng
(2023-11-28) 		1.50 14.97% 293,800 -24,000 -0.3
10
11.77
11.50
24 tháng
(2022-12-05) 		2.20 23.62% 1,227,699 -25,100 -0.3
8.45
12.11
11.50
36 tháng
(2021-12-08) 		1.63 16.49% 2,832,552 -23,400 -0.2
8.45
12.11
11.50
60 tháng
(2019-12-19) 		6.27 120.09% 4,745,305 -499,020 -4.7
4.45
12.11
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2018
6.41
 7,279 6.76 6.76 6.41 0 3,200 -0.0
02/07/2018
6.76
 250 6.76 6.76 6.41 100 100 0
29/06/2018
6.76
 0 6.76 6.76 6.76 0 0 0
28/06/2018
6.76
 0 6.76 6.76 6.76 0 0 0
27/06/2018
6.76
 0 6.76 6.76 6.76 0 0 0
26/06/2018
6.76
 46 6.76 6.76 6.76 0 0 0
25/06/2018
6.76
 300 6.58 6.76 6.64 300 100 0.0
22/06/2018
6.58
 4,000 6.58 6.58 6.30 100 3,900 -0.0
21/06/2018
6.58
 9,400 6.13 6.58 6.18 100 1,600 -0.0
20/06/2018
6.13
 3,100 6.70 6.70 6.13 0 0 0
19/06/2018
6.70
 2,100 6.70 6.70 6.41 100 0 0.0
18/06/2018
6.70
 0 6.70 6.70 6.70 0 0 0
15/06/2018
6.70
 5,200 6.76 6.76 6.41 200 0 0.0
14/06/2018
6.76
 0 6.76 6.76 6.76 0 0 0
13/06/2018
6.76
 0 6.76 6.76 6.76 0 0 0
12/06/2018
6.76
 200 6.76 6.76 6.41 100 100 0
11/06/2018
6.76
 0 6.76 6.76 6.76 0 0 0
08/06/2018
6.76
 0 6.76 6.76 6.76 0 0 0
07/06/2018
6.76
 0 6.76 6.76 6.76 0 0 0
06/06/2018
6.76
 0 6.76 6.76 6.76 0 0 0
05/06/2018
6.76
 0 6.76 6.76 6.76 0 0 0
04/06/2018
6.76
 4,680 6.76 6.76 6.41 100 0 0.0
01/06/2018
6.76
 0 6.76 6.76 6.76 0 0 0
31/05/2018
6.76
 400 6.76 6.76 6.30 100 0 0.0
30/05/2018
6.76
 0 6.76 6.76 6.76 0 0 0
29/05/2018
6.76
 0 6.76 6.76 6.76 0 0 0
28/05/2018
6.76
 0 6.76 6.76 6.76 0 0 0
25/05/2018
6.76
 0 6.76 6.76 6.76 0 0 0
24/05/2018
6.76
 300 6.81 6.81 6.30 100 0 0.0
23/05/2018
6.81
 0 6.81 6.81 6.81 0 0 0
22/05/2018
6.81
 0 6.81 6.81 6.81 0 0 0
21/05/2018
6.81
 0 6.81 6.81 6.81 0 0 0
18/05/2018
6.81
 2,600 6.58 6.81 6.58 100 0 0.0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2018
6.58
 0 6.58 6.58 6.58 0 0 0
16/05/2018
6.58
 15,200 6.31 6.58 6.31 100 10,000 -0.1
15/05/2018
6.31
 17,500 6.53 6.53 6.26 0 14,500 -0.2
14/05/2018
6.53
 44,800 6.47 7.02 5.98 200 24,500 -0.3
11/05/2018
6.47
 9,000 7.19 7.19 6.47 0 0 0
10/05/2018
7.19
 0 7.19 7.19 7.19 0 0 0
09/05/2018
7.19
 300 7.96 8.61 7.19 100 100 0
08/05/2018
7.96
 0 7.96 7.96 7.96 0 0 0
07/05/2018
7.96
 0 7.96 7.96 7.96 0 0 0
04/05/2018
7.96
 1 7.96 7.96 7.96 0 0 0
03/05/2018
7.96
 0 7.96 7.96 7.96 0 0 0
02/05/2018
7.96
 100 7.57 7.96 7.96 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |