CTCP Điện cơ Hải Phòng (dhp)

12.50
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
(2025-11-18) 		0.80 6.84% 13,300 0 0
11.60
12.50
12.50
2 tháng
(2025-10-20) 		0.50 4.17% 22,100 -1,500 -0.0
11.60
12.50
12.50
3 tháng
(2025-09-19) 		1 8.70% 47,700 -7,000 -0.1
11.50
12.50
12.50
6 tháng
(2025-06-23) 		0.50 4.17% 109,200 -14,000 -0.2
11
12.50
12.50
12 tháng
(2024-12-23) 		1.20 10.66% 289,240 -13,700 -0.2
10.35
12.50
12.50
24 tháng
(2023-12-29) 		3.06 32.43% 616,630 -5,200 -0.0
9.22
12.50
12.50
36 tháng
(2023-01-03) 		2.71 27.73% 1,551,929 -6,300 -0.1
7.76
12.50
12.50
60 tháng
(2021-01-13) 		6.25 99.98% 4,064,145 2,100 0.0
6.25
12.50
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2018
6.05
 0 6.05 6.05 6.05 0 0 0
16/05/2018
6.05
 15,200 5.80 6.05 5.80 100 10,000 -0.1
15/05/2018
5.80
 17,500 6.00 6.00 5.75 0 14,500 -0.2
14/05/2018
6.00
 44,800 5.95 6.45 5.49 200 24,500 -0.3
11/05/2018
5.95
 9,000 6.60 6.60 5.95 0 0 0
10/05/2018
6.60
 0 6.60 6.60 6.60 0 0 0
09/05/2018
6.60
 300 7.31 7.91 6.60 100 100 0
08/05/2018
7.31
 0 7.31 7.31 7.31 0 0 0
07/05/2018
7.31
 0 7.31 7.31 7.31 0 0 0
04/05/2018
7.31
 1 7.31 7.31 7.31 0 0 0
03/05/2018
7.31
 0 7.31 7.31 7.31 0 0 0
02/05/2018
7.31
 100 6.95 7.31 7.31 100 0 0.0
27/04/2018
6.95
 400 6.70 6.95 6.05 300 0 0.0
26/04/2018
6.70
 0 6.70 6.70 6.70 0 0 0
24/04/2018
6.70
 7,700 6.30 6.80 6.05 5,700 5,000 0.0
23/04/2018
6.30
 5,400 5.80 6.30 5.85 1,200 5,000 -0.0
20/04/2018
5.80
 10,900 5.80 5.80 5.80 0 0 0
19/04/2018
5.80
 0 5.80 5.80 5.80 0 0 0
18/04/2018
5.80
 0 5.80 5.80 5.80 0 0 0
17/04/2018
5.80
 11,000 5.80 5.80 5.80 0 5,000 -0.1
16/04/2018
5.80
 0 5.80 5.80 5.80 0 0 0
13/04/2018
5.80
 17,700 5.80 5.80 5.75 0 10,000 -0.1
12/04/2018
5.80
 0 5.80 5.80 5.80 0 0 0
11/04/2018
5.80
 0 5.80 5.80 5.80 0 0 0
10/04/2018
5.80
 9,800 5.80 5.80 5.80 0 0 0
09/04/2018
5.80
 22,000 5.80 5.80 5.80 0 0 0
06/04/2018
5.80
 0 5.80 5.80 5.80 0 0 0
05/04/2018
5.80
 21,800 5.80 5.80 5.80 0 5,000 -0.1
04/04/2018
5.80
 6,500 5.80 5.80 5.80 0 5,000 -0.1
03/04/2018
5.80
 5,300 5.80 5.80 5.80 0 5,000 -0.1
02/04/2018
5.80
 11,000 5.80 5.80 5.80 0 10,000 -0.1
30/03/2018
5.80
 10,000 5.80 5.80 5.80 0 0 0
29/03/2018
5.80
 100 5.85 5.85 5.80 0 0 0
28/03/2018
5.85
 100 5.75 5.85 5.85 100 100 0
27/03/2018
5.75
 200 5.75 5.75 5.75 0 0 0
26/03/2018
5.75
 3,200 5.75 6.00 5.75 200 0 0.0
23/03/2018
5.75
 7,100 5.85 5.85 5.75 0 0 0
22/03/2018
5.85
 0 5.85 5.85 5.85 0 0 0
21/03/2018
5.85
 200 5.80 5.85 5.85 0 200 -0.0
20/03/2018
5.80
 15,020 5.85 5.85 5.80 0 15,000 -0.2
19/03/2018
5.85
 6,000 5.85 5.85 5.80 0 5,000 -0.1
16/03/2018
5.85
 0 5.85 5.85 5.85 0 0 0
15/03/2018
5.85
 100 5.80 5.85 5.85 0 100 -0.0
14/03/2018
5.80
 0 5.80 5.80 5.80 0 0 0
13/03/2018
5.80
 5,000 5.80 5.80 5.80 0 5,000 -0.1
12/03/2018
5.80
 5,000 5.80 5.80 5.80 0 5,000 -0.1
09/03/2018
5.80
 5,000 5.80 5.80 5.80 0 5,000 -0.1
08/03/2018
5.80
 5,000 5.80 5.80 5.80 0 5,000 -0.1
07/03/2018
5.80
 7,300 5.80 5.80 5.75 0 5,000 -0.1
06/03/2018
5.80
 11,700 5.90 5.90 5.80 0 10,000 -0.1
05/03/2018
5.90
 6,200 5.90 5.90 5.80 100 5,100 -0.1
02/03/2018
5.90
 5,100 6.00 6.00 5.75 100 0 0.0
01/03/2018
6.00
 5,100 5.80 6.00 5.80 100 5,000 -0.1
28/02/2018
5.80
 5,120 5.75 6.05 5.80 100 5,000 -0.1
27/02/2018
5.75
 0 5.75 5.75 5.75 0 0 0
26/02/2018
5.75
 0 5.75 5.75 5.75 0 0 0
23/02/2018
5.75
 15,000 5.75 5.75 5.75 0 0 0
22/02/2018
5.75
 0 5.75 5.75 5.75 0 0 0
21/02/2018
5.75
 0 5.75 5.75 5.75 0 0 0
13/02/2018
5.75
 0 5.75 5.75 5.75 0 0 0
12/02/2018
5.75
 0 5.75 5.75 5.75 0 0 0
09/02/2018
5.75
 16,100 5.80 5.80 5.69 0 0 0
08/02/2018
5.80
 5,000 5.85 5.85 5.80 0 5,000 -0.1
07/02/2018
5.85
 22,600 5.80 5.85 5.80 100 10,100 -0.1
06/02/2018
5.80
 5,000 5.80 5.80 5.80 0 5,000 -0.1
05/02/2018
5.80
 10,000 5.80 5.80 5.80 0 5,000 -0.1
02/02/2018
5.80
 7,000 5.80 5.80 5.80 0 5,000 -0.1
01/02/2018
5.80
 15,000 5.80 5.80 5.80 0 10,000 -0.1
31/01/2018
5.80
 29,000 5.80 5.80 5.80 0 24,000 -0.3
30/01/2018
5.80
 20,126 5.95 5.95 5.80 0 15,000 -0.2
29/01/2018
5.95
 10,200 6.05 6.05 5.80 200 5,000 -0.1
26/01/2018
6.05
 3,800 5.80 6.05 5.80 100 0 0.0
25/01/2018
5.80
 5,600 5.95 5.95 5.80 0 0 0
24/01/2018
5.95
 19,800 6.00 6.00 5.80 100 19,700 -0.2
23/01/2018
6.00
 5,100 6.00 6.00 5.85 100 0 0.0
22/01/2018
6.00
 4,100 6.00 6.00 5.80 0 0 0
19/01/2018
6.00
 5,100 6.05 6.05 5.80 100 0 0.0
18/01/2018
6.05
 0 6.05 6.05 6.05 0 0 0
17/01/2018
6.05
 100 5.90 6.05 6.05 0 0 0
16/01/2018
5.90
 0 5.90 5.90 5.90 0 0 0
15/01/2018
5.90
 0 5.90 5.90 5.90 0 0 0
12/01/2018
5.90
 4,600 5.80 6.05 5.64 400 0 0.0
11/01/2018
5.80
 0 5.80 5.80 5.80 0 0 0
10/01/2018
5.80
 1,500 5.90 5.90 5.64 0 0 0
09/01/2018
5.90
 600 5.90 5.90 5.80 100 0 0.0
08/01/2018
5.90
 3,300 6.05 6.05 5.54 100 0 0.0
05/01/2018
6.05
 500 5.90 6.05 5.39 100 0 0.0
04/01/2018
5.90
 2,800 6.00 6.00 5.64 0 0 0
03/01/2018
6.00
 1,200 5.80 6.05 5.54 100 0 0.0
02/01/2018
5.80
 8,700 5.75 5.80 5.75 100 0 0.0
29/12/2017
5.75
 13,400 5.75 5.75 5.75 0 0 0
28/12/2017
5.75
 0 5.75 5.75 5.75 0 0 0
27/12/2017
5.75
 0 5.75 5.75 5.75 0 0 0
26/12/2017
5.75
 1,900 5.54 5.75 5.54 100 0 0.0
25/12/2017
5.54
 2,000 5.80 5.80 5.54 0 0 0
22/12/2017
5.80
 0 5.80 5.80 5.80 0 0 0
21/12/2017
5.80
 100 5.75 5.80 5.80 100 0 0.0
20/12/2017: Cổ tức tiền mặt tỉ lệ: 5%
20/12/2017
5.75
 700 5.54 5.75 5.54 0 0 0
19/12/2017
5.54
 1,100 5.59 5.59 5.35 0 0 0
18/12/2017
5.59
 6,100 5.54 5.59 5.54 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |