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)
23/11/2016
4.89
 19,100 4.70 4.89 4.75 100 0 0.0
22/11/2016
4.70
 300 4.70 4.70 4.70 100 0 0.0
21/11/2016
4.70
 14,200 4.70 4.70 4.70 0 0 0
18/11/2016
4.70
 14,700 4.70 4.75 4.65 100 0 0.0
17/11/2016
4.70
 10,900 4.70 4.70 4.65 100 0 0.0
16/11/2016
4.70
 11,000 4.70 4.70 4.70 0 0 0
15/11/2016
4.70
 15,600 4.70 4.70 4.70 0 0 0
14/11/2016
4.70
 16,500 4.75 4.75 4.65 0 0 0
11/11/2016
4.75
 21,400 4.70 4.75 4.70 100 0 0.0
10/11/2016
4.70
 1,800 4.65 4.70 4.65 100 0 0.0
09/11/2016
4.65
 38,400 4.75 4.75 4.61 100 0 0.0
08/11/2016
4.75
 10,000 4.75 4.75 4.70 0 0 0
07/11/2016
4.75
 4,100 4.70 4.75 4.65 100 0 0.0
04/11/2016
4.70
 12,800 4.65 4.70 4.65 100 0 0.0
03/11/2016
4.65
 17,600 4.75 4.75 4.61 0 0 0
02/11/2016
4.75
 5,800 4.70 4.75 4.65 100 0 0.0
01/11/2016
4.70
 8,500 4.75 4.75 4.65 0 0 0
31/10/2016
4.75
 8,000 4.80 4.80 4.75 0 0 0
28/10/2016
4.80
 1,400 4.61 4.80 4.61 100 0 0.0
27/10/2016
4.61
 2,200 4.56 4.61 4.61 0 0 0
26/10/2016
4.56
 7,200 4.65 4.65 4.56 0 0 0
25/10/2016
4.65
 9,300 4.70 4.70 4.51 0 0 0
24/10/2016
4.70
 9,200 4.75 4.75 4.65 0 0 0
21/10/2016
4.75
 800 4.80 4.80 4.75 0 0 0
20/10/2016
4.80
 1,800 4.80 4.80 4.75 0 0 0
19/10/2016
4.80
 2,400 4.84 4.84 4.75 0 0 0
18/10/2016
4.84
 6,300 4.84 4.84 4.75 0 0 0
17/10/2016
4.84
 0 4.84 4.84 4.84 0 0 0
14/10/2016
4.84
 4,800 4.70 4.84 4.70 0 0 0
13/10/2016
4.70
 6,300 4.75 4.80 4.70 0 0 0
12/10/2016
4.75
 9,600 4.89 4.89 4.65 0 0 0
11/10/2016
4.89
 37,700 4.70 4.89 4.70 0 0 0
10/10/2016
4.70
 9,300 4.70 4.70 4.70 0 0 0
07/10/2016
4.70
 17,600 4.61 4.70 4.61 0 0 0
06/10/2016
4.61
 3,300 4.61 4.65 4.61 0 0 0
05/10/2016
4.61
 40,000 4.61 4.65 4.61 0 0 0
04/10/2016
4.61
 5,004 4.56 4.65 4.61 0 0 0
03/10/2016
4.56
 12,300 4.65 4.65 4.56 0 0 0
30/09/2016
4.65
 490 4.65 4.65 4.65 0 0 0
29/09/2016
4.65
 2,500 4.70 4.70 4.65 0 0 0
28/09/2016
4.70
 17,400 4.65 4.70 4.61 100 0 0.0
27/09/2016
4.65
 13,800 4.75 4.75 4.56 100 0 0.0
26/09/2016
4.75
 11,678 4.75 4.84 4.65 200 0 0.0
23/09/2016
4.75
 4,900 4.80 4.80 4.70 0 0 0
22/09/2016
4.80
 3,100 4.80 4.80 4.80 0 0 0
21/09/2016
4.80
 6,500 4.84 4.84 4.70 0 0 0
20/09/2016
4.84
 5,016 4.61 4.84 4.61 100 0 0.0
19/09/2016
4.61
 1,900 4.89 4.89 4.61 0 0 0
16/09/2016
4.89
 6,000 4.94 4.94 4.84 1,100 0 0.0
15/09/2016
4.94
 1,600 4.94 4.94 4.89 0 0 0
14/09/2016
4.94
 17,900 5.03 5.03 4.89 0 0 0
13/09/2016
5.03
 1,500 5.03 5.03 5.03 0 0 0
12/09/2016
5.03
 7,700 4.94 5.03 4.99 3,000 0 0.0
09/09/2016
4.94
 4,500 5.03 5.03 4.94 3,000 0 0.0
08/09/2016
5.03
 3,300 4.99 5.03 5.03 3,000 0 0.0
07/09/2016
4.99
 6,200 4.99 5.03 4.99 3,000 0 0.0
06/09/2016
4.99
 11,600 4.99 5.03 4.94 3,000 0 0.0
05/09/2016
4.99
 9,800 5.03 5.03 4.99 0 0 0
01/09/2016
5.03
 1,400 5.08 5.08 4.94 0 0 0
31/08/2016
5.08
 18,500 5.08 5.18 5.03 12,200 0 0.1
30/08/2016
5.08
 4,200 5.13 5.13 5.08 3,000 0 0.0
29/08/2016
5.13
 45,500 5.08 5.13 5.03 39,500 0 0.4
26/08/2016
5.08
 14,300 5.03 5.08 4.99 3,800 0 0.0
25/08/2016
5.03
 15,400 5.03 5.03 4.99 6,600 0 0.1
24/08/2016
5.03
 14,200 5.13 5.13 4.99 7,700 0 0.1
23/08/2016
5.13
 11,800 5.08 5.13 4.99 7,900 0 0.1
22/08/2016
5.08
 13,500 5.03 5.08 4.99 10,400 0 0.1
19/08/2016
5.03
 9,100 5.08 5.08 4.99 3,000 0 0.0
18/08/2016
5.08
 6,600 5.08 5.08 5.03 3,000 0 0.0
17/08/2016
5.08
 23,800 4.99 5.08 5.03 3,000 0 0.0
16/08/2016
4.99
 45,800 4.99 5.03 4.99 9,200 0 0.1
15/08/2016
4.99
 12,100 4.99 4.99 4.99 7,400 0 0.1
12/08/2016
4.99
 15,400 4.99 5.13 4.99 2,100 0 0.0
11/08/2016
4.99
 14,600 4.94 5.13 4.94 6,400 0 0.1
10/08/2016
4.94
 24,000 4.99 5.08 4.94 10,900 10,000 0.0
09/08/2016
4.99
 38,100 4.99 5.18 4.99 10,100 0 0.1
08/08/2016
4.99
 92,500 5.27 5.32 4.99 15,200 0 0.2
05/08/2016
5.27
 18,510 5.18 5.32 5.18 17,100 0 0.2
04/08/2016
5.18
 17,200 5.18 5.37 5.18 14,100 0 0.2
03/08/2016
5.18
 10,400 5.22 5.27 5.18 8,100 0 0.1
02/08/2016
5.22
 46,700 5.22 5.22 5.08 18,000 0 0.2
01/08/2016
5.22
 16,500 5.32 5.32 5.22 5,400 0 0.1
29/07/2016
5.32
 14,400 5.27 5.32 5.18 1,400 0 0.0
28/07/2016
5.27
 16,100 5.32 5.32 5.22 0 0 0
27/07/2016
5.32
 91,400 5.32 5.32 5.18 25,400 0 0.3
26/07/2016
5.32
 28,600 5.27 5.37 5.27 10,000 0 0.1
25/07/2016
5.27
 23,700 5.32 5.32 5.22 10,000 0 0.1
22/07/2016
5.32
 23,220 5.32 5.41 5.27 10,000 0 0.1
21/07/2016
5.32
 123,700 5.70 5.70 5.27 50,000 0 0.6
20/07/2016
5.70
 101,800 5.98 5.98 5.60 30,000 0 0.4
19/07/2016
5.98
 132,400 6.03 6.03 5.75 93,500 0 1.2
18/07/2016
6.03
 67,200 6.03 6.03 5.94 6,500 0 0.1
15/07/2016
6.03
 61,200 5.98 6.03 5.94 17,600 0 0.2
14/07/2016
5.98
 190,800 5.94 6.27 5.94 0 0 0
13/07/2016
5.94
 286,811 5.51 5.94 5.56 40,000 0 0.5
12/07/2016
5.51
 130,600 5.51 5.56 5.46 0 0 0
11/07/2016
5.51
 72,200 5.37 5.65 5.37 10,300 0 0.1
08/07/2016
5.37
 27,500 5.32 5.41 5.37 0 0 0
07/07/2016
5.32
 33,100 5.37 5.41 5.27 0 0 0
06/07/2016
5.37
 61,300 5.41 5.41 5.18 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |