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
(2024-08-20) 		0 0% 14,800 0 0
10.80
11.40
11.40
2 tháng
(2024-07-22) 		0.20 1.87% 43,600 2,600 0.0
10.70
11.50
11.40
3 tháng
(2024-06-21) 		-0.10 -0.91% 100,900 2,300 0.0
10.70
11.50
11.40
6 tháng
(2024-03-25) 		0.19 1.74% 186,000 -27,800 -0.3
10.04
11.77
11.40
12 tháng
(2023-09-25) 		1.82 19.98% 221,800 -26,400 -0.3
9.08
12.11
11.40
24 tháng
(2022-09-30) 		1.17 12.08% 2,238,611 -28,600 -0.3
8.45
12.11
11.40
36 tháng
(2021-10-05) 		2.12 24.21% 2,992,549 -26,100 -0.3
8.45
12.11
11.40
60 tháng
(2019-10-16) 		4.92 82.25% 4,677,972 -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)
11/07/2017
5.30
 2,100 5.14 5.35 4.93 0 1,800 -0.0
10/07/2017
5.14
 3,600 5.46 5.51 5.14 100 800 -0.0
07/07/2017
5.46
 2,700 5.51 5.51 5.14 100 1,800 -0.0
06/07/2017
5.51
 7,400 5.25 5.62 5.14 5,500 1,800 0.0
05/07/2017
5.25
 4,400 5.62 5.62 5.14 100 2,000 -0.0
04/07/2017
5.62
 3,800 5.20 5.62 5.14 100 3,600 -0.0
03/07/2017
5.20
 2,300 5.20 5.25 5.14 0 100 -0.0
30/06/2017
5.20
 11,000 5.20 5.20 5.14 0 1,800 -0.0
29/06/2017
5.20
 26,800 5.14 5.25 5.14 19,500 1,700 0.2
28/06/2017
5.14
 6,000 5.20 5.20 5.09 1,800 1,800 0
27/06/2017
5.20
 17,100 5.20 5.20 5.14 0 0 0
26/06/2017
5.20
 20,000 5.20 5.20 5.14 0 1,800 -0.0
23/06/2017
5.20
 12,200 5.14 5.20 5.09 1,200 1,800 -0.0
22/06/2017
5.14
 4,100 5.14 5.14 5.14 0 1,800 -0.0
21/06/2017
5.14
 3,200 5.20 5.20 5.14 0 1,800 -0.0
20/06/2017
5.20
 900 5.20 5.20 5.14 0 800 -0.0
19/06/2017
5.20
 1,900 5.20 5.20 5.14 0 1,800 -0.0
16/06/2017
5.20
 12,400 5.20 5.20 5.09 0 800 -0.0
15/06/2017
5.20
 2,000 5.20 5.20 5.14 0 1,800 -0.0
14/06/2017
5.20
 7,400 5.14 5.20 5.14 0 1,800 -0.0
13/06/2017
5.14
 10,600 5.20 5.20 5.14 0 1,800 -0.0
12/06/2017
5.20
 9,000 5.20 5.20 5.14 0 0 0
09/06/2017
5.20
 2,000 5.14 5.20 5.14 100 1,800 -0.0
08/06/2017
5.14
 13,100 5.20 5.20 5.04 100 2,800 -0.0
07/06/2017
5.20
 7,900 5.14 5.20 5.14 0 800 -0.0
06/06/2017
5.14
 6,500 5.14 5.14 5.09 0 1,800 -0.0
05/06/2017
5.14
 28,900 5.20 5.20 5.14 0 2,800 -0.0
02/06/2017
5.20
 1,800 5.20 5.20 5.20 1,800 800 0.0
01/06/2017
5.20
 2,200 5.09 5.20 5.09 300 1,800 -0.0
31/05/2017
5.09
 10,100 5.20 5.20 5.09 100 1,800 -0.0
30/05/2017
5.20
 1,900 5.20 5.20 5.09 100 1,800 -0.0
29/05/2017
5.20
 2,400 5.25 5.25 5.09 100 900 -0.0
26/05/2017
5.25
 6,800 5.25 5.25 5.09 4,700 1,800 0.0
25/05/2017
5.25
 11,600 5.14 5.25 4.78 3,600 8,000 -0.0
24/05/2017
5.14
 4,100 5.09 5.14 5.09 0 0 0
23/05/2017
5.09
 8,600 5.09 5.09 5.09 0 600 -0.0
22/05/2017
5.09
 21,000 5.14 5.14 5.09 0 0 0
19/05/2017
5.14
 3,200 5.09 5.14 5.09 0 500 -0.0
18/05/2017
5.09
 10,300 5.04 5.09 5.04 0 0 0
17/05/2017
5.04
 10,830 5.09 5.14 4.99 0 0 0
16/05/2017
5.09
 6,000 5.09 5.09 5.09 0 0 0
15/05/2017
5.09
 4,900 5.09 5.20 5.09 300 1,100 -0.0
12/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
12/05/2017
5.09
 61,100 4.99 5.09 5.04 100 1,200 -0.0
11/05/2017
4.99
 6,430 4.89 4.99 4.89 100 100 0
10/05/2017
4.89
 40,600 4.89 4.89 4.89 0 0 0
09/05/2017
4.89
 27,000 4.94 4.94 4.89 0 0 0
08/05/2017
4.94
 45,610 4.94 4.99 4.89 0 0 0
05/05/2017
4.94
 43,100 4.94 4.99 4.84 500 0 0.0
04/05/2017
4.94
 46,900 4.89 5.34 4.84 11,200 0 0.1
03/05/2017
4.89
 34,200 4.79 4.89 4.84 0 0 0
28/04/2017
4.79
 41,500 4.74 4.79 4.74 0 0 0
27/04/2017
4.74
 8,300 4.79 4.79 4.74 0 0 0
26/04/2017
4.79
 0 4.79 4.79 4.79 0 0 0
25/04/2017
4.79
 10,100 4.84 4.84 4.49 0 0 0
24/04/2017
4.84
 1,900 4.84 4.84 4.84 0 0 0
21/04/2017
4.84
 40,000 4.89 4.89 4.84 0 0 0
20/04/2017
4.89
 48,500 4.89 4.99 4.84 100 0 0.0
19/04/2017
4.89
 1,200 4.89 5.24 4.89 200 0 0.0
18/04/2017
4.89
 0 4.89 4.89 4.89 0 0 0
17/04/2017
4.89
 360 4.89 4.94 4.74 100 0 0.0
14/04/2017
4.89
 500 4.84 4.89 4.64 300 200 0.0
13/04/2017
4.84
 0 4.84 4.84 4.84 0 0 0
12/04/2017
4.84
 16,200 4.84 4.89 4.69 200 16,000 -0.1
11/04/2017
4.84
 35,630 4.84 4.84 4.69 200 30,000 -0.3
10/04/2017
4.84
 47,800 4.69 4.84 4.49 0 30,000 -0.3
07/04/2017
4.69
 400 4.64 4.84 4.69 100 100 0
05/04/2017
4.64
 33,900 4.84 4.84 4.59 0 23,200 -0.2
04/04/2017
4.84
 16,000 4.94 4.94 4.69 0 15,000 -0.1
03/04/2017
4.94
 30,000 4.64 4.94 4.69 0 700 -0.0
31/03/2017
4.64
 10,600 4.74 4.74 4.64 0 10,600 -0.1
30/03/2017
4.74
 15,300 4.74 4.74 4.69 0 15,000 -0.1
29/03/2017
4.74
 28,200 4.69 4.74 4.69 200 24,000 -0.2
28/03/2017
4.69
 20,400 4.74 4.74 4.69 0 19,500 -0.2
27/03/2017
4.74
 21,600 4.64 4.74 4.69 100 15,000 -0.1
24/03/2017
4.64
 14,500 4.74 4.74 4.59 0 0 0
23/03/2017
4.74
 22,700 4.74 4.74 4.64 200 20,000 -0.2
22/03/2017
4.74
 8,100 4.64 4.74 4.64 100 0 0.0
21/03/2017
4.64
 21,700 4.69 4.69 4.64 0 20,000 -0.2
20/03/2017
4.69
 32,600 4.59 4.69 4.59 0 20,000 -0.2
17/03/2017
4.59
 4,000 4.64 4.64 4.59 0 2,000 -0.0
16/03/2017
4.64
 15,900 4.64 4.74 4.64 100 8,800 -0.1
15/03/2017
4.64
 6,700 4.74 4.74 4.64 0 6,700 -0.1
14/03/2017
4.74
 100 4.64 4.74 4.74 100 0 0.0
13/03/2017
4.64
 39,000 4.64 4.64 4.49 0 30,000 -0.3
10/03/2017
4.64
 20,400 4.64 4.69 4.64 0 4,000 -0.0
09/03/2017
4.64
 9,000 4.64 4.64 4.64 0 4,000 -0.0
08/03/2017
4.64
 8,600 4.69 4.69 4.64 0 8,000 -0.1
07/03/2017
4.69
 11,800 4.74 4.74 4.64 0 4,000 -0.0
06/03/2017
4.74
 9,700 4.64 4.74 4.64 0 9,600 -0.1
03/03/2017
4.64
 0 4.64 4.64 4.64 0 0 0
02/03/2017
4.64
 12,490 4.59 4.74 4.64 100 5,000 -0.0
01/03/2017
4.59
 22,700 4.64 4.64 4.59 0 15,000 -0.1
28/02/2017
4.64
 8,600 4.74 4.74 4.64 0 5,000 -0.0
27/02/2017
4.74
 2,100 4.69 4.74 4.64 100 1,000 -0.0
24/02/2017
4.69
 31,500 4.69 4.69 4.64 0 10,000 -0.1
23/02/2017
4.69
 8,200 4.64 4.69 4.59 0 2,000 -0.0
22/02/2017
4.64
 16,500 4.64 4.64 4.64 0 2,000 -0.0
21/02/2017
4.64
 16,000 4.64 4.64 4.64 0 8,000 -0.1
20/02/2017
4.64
 25,700 4.59 4.64 4.64 0 7,100 -0.1
17/02/2017
4.59
 32,300 4.59 4.59 4.59 0 9,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |