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)
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
16/02/2017
4.59
 12,000 4.59 4.59 4.59 0 10,000 -0.1
15/02/2017
4.59
 2,300 4.69 4.69 4.59 0 0 0
14/02/2017
4.69
 9,300 4.54 4.74 4.44 200 0 0.0
13/02/2017
4.54
 14,800 4.69 4.69 4.49 0 9,900 -0.1
10/02/2017
4.69
 1,800 4.69 4.69 4.59 0 0 0
09/02/2017
4.69
 4,100 4.44 4.69 4.39 100 1,100 -0.0
08/02/2017
4.44
 69,300 4.79 4.79 4.44 19,000 55,800 -0.3
07/02/2017
4.79
 2,000 4.79 4.79 4.79 0 0 0
06/02/2017
4.79
 26,400 4.99 4.99 4.69 100 23,600 -0.2
03/02/2017
4.99
 10,700 5.14 5.14 4.89 0 0 0
02/02/2017
5.14
 0 5.14 5.14 5.14 0 0 0
25/01/2017
5.14
 9,900 5.09 5.14 5.09 9,900 0 0.1
24/01/2017
5.09
 4,800 5.04 5.09 5.04 4,800 0 0.0
23/01/2017
5.04
 4,700 4.99 5.04 4.89 0 0 0
20/01/2017
4.99
 0 4.99 4.99 4.99 0 0 0
19/01/2017
4.99
 1,000 5.04 5.04 4.99 0 0 0
18/01/2017
5.04
 0 5.04 5.04 5.04 0 0 0
17/01/2017
5.04
 0 5.04 5.04 5.04 0 0 0
16/01/2017
5.04
 0 5.04 5.04 5.04 0 0 0
13/01/2017
5.04
 1,200 4.99 5.04 4.99 0 0 0
12/01/2017
4.99
 4,100 4.89 4.99 4.84 0 0 0
11/01/2017
4.89
 11,400 5.19 5.19 4.89 0 0 0
10/01/2017
5.19
 1,100 4.99 5.19 4.99 100 0 0.0
09/01/2017
4.99
 3,100 4.94 5.39 4.99 0 0 0
06/01/2017
4.94
 0 4.94 4.94 4.94 0 0 0
05/01/2017
4.94
 1,000 4.89 4.94 4.94 0 0 0
04/01/2017
4.89
 5,400 4.99 4.99 4.89 0 0 0
03/01/2017
4.99
 2,600 4.89 4.99 4.89 0 0 0
30/12/2016
4.89
 2,300 4.89 5.04 4.89 100 0 0.0
29/12/2016
4.89
 1,500 4.99 4.99 4.89 100 0 0.0
28/12/2016
4.99
 6,100 4.94 4.99 4.89 0 0 0
27/12/2016
4.94
 1,500 5.04 5.04 4.94 0 0 0
26/12/2016
5.04
 0 5.04 5.04 5.04 0 0 0
23/12/2016
5.04
 1,000 5.04 5.04 4.89 0 0 0
22/12/2016
5.04
 1,700 4.89 5.04 4.89 100 0 0.0
21/12/2016
4.89
 5,900 4.99 4.99 4.89 0 3,100 -0.0
20/12/2016
4.99
 10,000 5.09 5.09 4.99 10,000 0 0.1
19/12/2016
5.09
 3,100 5.19 5.19 4.84 100 0 0.0
16/12/2016
5.19
 100 4.79 5.19 5.19 0 0 0
15/12/2016
4.79
 4,400 5.04 5.04 4.79 100 0 0.0
14/12/2016
5.04
 28,800 5.14 5.14 4.94 100 0 0.0
13/12/2016
5.14
 0 5.14 5.14 5.14 0 0 0
12/12/2016
5.14
 8,400 5.09 5.14 4.99 100 0 0.0
09/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
09/12/2016
5.09
 15,300 4.99 5.24 5.04 100 0 0.0
08/12/2016
4.99
 1,500 4.99 4.99 4.99 0 0 0
07/12/2016
4.99
 2,800 4.94 5.37 4.94 800 0 0.0
06/12/2016
4.94
 3,900 4.80 4.94 4.80 300 0 0.0
05/12/2016
4.80
 6,100 4.84 4.84 4.80 0 0 0
02/12/2016
4.84
 1,300 4.80 4.89 4.84 0 0 0
01/12/2016
4.80
 4,300 4.89 4.89 4.80 0 0 0
30/11/2016
4.89
 2,100 4.89 4.89 4.70 100 0 0.0
29/11/2016
4.89
 10,100 4.89 4.89 4.80 200 0 0.0
28/11/2016
4.89
 3,610 4.80 4.89 4.80 200 0 0.0
25/11/2016
4.80
 4,600 4.80 4.80 4.80 0 0 0
24/11/2016
4.80
 4,200 4.89 4.89 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |