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)
04/02/2016
4.19
 2,500 4.10 4.19 4.10 100 0 0.0
03/02/2016
4.10
 6,200 4.14 4.14 4.01 0 0 0
02/02/2016
4.14
 100 4.14 4.14 4.14 0 0 0
01/02/2016
4.14
 100 4.14 4.14 4.14 0 0 0
29/01/2016
4.14
 31,900 4.14 4.19 4.14 0 0 0
28/01/2016
4.14
 5,000 4.14 4.14 4.10 0 0 0
27/01/2016
4.14
 7,800 4.14 4.14 4.14 0 0 0
26/01/2016
4.14
 8,500 4.46 4.46 4.10 0 0 0
25/01/2016
4.46
 100 4.14 4.46 4.46 100 0 0.0
22/01/2016
4.14
 21,200 4.01 4.14 3.92 100 0 0.0
21/01/2016
4.01
 11,600 4.01 4.01 3.87 200 0 0.0
20/01/2016
4.01
 21,200 4.23 4.23 4.01 100 0 0.0
19/01/2016
4.23
 2,000 4.14 4.23 4.23 0 0 0
18/01/2016
4.14
 12,200 4.28 4.28 4.10 0 0 0
15/01/2016
4.28
 3,800 4.23 4.28 3.82 300 0 0.0
14/01/2016
4.23
 10,600 4.28 4.46 4.23 100 0 0.0
13/01/2016
4.28
 1,000 4.28 4.28 4.28 0 0 0
12/01/2016
4.28
 24,500 4.37 4.37 4.19 0 6,900 -0.1
11/01/2016
4.37
 3,200 4.37 4.37 4.32 0 0 0
08/01/2016
4.37
 22,100 4.46 4.46 4.37 10,000 0 0.1
07/01/2016
4.46
 24,800 4.46 4.46 4.37 12,200 0 0.1
06/01/2016
4.46
 1,700 4.42 4.46 4.46 0 0 0
05/01/2016
4.42
 5,800 4.51 4.51 4.42 2,000 0 0.0
04/01/2016
4.51
 4,300 4.51 4.51 4.42 4,300 0 0.0
31/12/2015
4.51
 14,500 4.42 4.51 4.42 1,700 0 0.0
30/12/2015
4.42
 17,800 4.42 4.46 4.42 10,000 0 0.1
29/12/2015
4.42
 7,100 4.42 4.42 4.42 5,000 0 0.0
28/12/2015
4.42
 4,000 4.42 4.42 4.42 4,000 0 0.0
25/12/2015
4.42
 8,600 4.46 4.46 4.42 6,000 0 0.1
24/12/2015
4.46
 0 4.46 4.46 4.46 0 0 0
23/12/2015
4.46
 2,000 4.46 4.46 4.46 0 0 0
22/12/2015
4.46
 5,000 4.55 4.55 4.46 0 0 0
21/12/2015
4.55
 10,100 4.55 4.55 4.46 100 0 0.0
18/12/2015
4.55
 6,800 4.51 4.55 4.46 100 5,100 -0.0
17/12/2015
4.51
 21,000 4.55 4.55 4.46 0 0 0
16/12/2015
4.55
 13,500 4.51 4.60 4.51 200 0 0.0
15/12/2015
4.51
 2,700 4.55 4.55 4.51 0 0 0
14/12/2015
4.55
 1,500 4.60 4.60 4.55 0 0 0
11/12/2015
4.60
 6,000 4.60 4.60 4.51 0 0 0
10/12/2015
4.60
 38,900 4.42 4.64 4.51 11,900 0 0.1
09/12/2015
4.42
 41,300 4.46 4.46 4.42 12,000 0 0.1
08/12/2015
4.46
 36,400 4.42 4.46 4.42 10,000 0 0.1
07/12/2015
4.42
 27,200 4.42 4.42 4.37 15,500 0 0.1
04/12/2015
4.42
 13,000 4.42 4.42 4.42 8,300 0 0.1
03/12/2015
4.42
 1,700 4.46 4.46 4.42 0 0 0
02/12/2015
4.46
 11,600 4.46 4.46 4.42 5,000 0 0.0
01/12/2015
4.46
 1,700 4.46 4.46 4.42 1,300 0 0.0
30/11/2015
4.46
 27,002 4.42 4.46 4.42 5,000 0 0.0
27/11/2015
4.42
 23,800 4.46 4.46 4.42 16,400 0 0.2
26/11/2015
4.46
 7,100 4.42 4.51 4.42 100 0 0.0
25/11/2015
4.42
 12,200 4.42 4.46 4.42 0 0 0
24/11/2015
4.42
 24,100 4.46 4.46 4.42 9,200 0 0.1
23/11/2015
4.46
 29,200 4.51 4.51 4.42 100 0 0.0
20/11/2015
4.51
 15,600 4.42 4.51 4.42 100 0 0.0
19/11/2015
4.42
 17,206 4.42 4.46 4.42 0 0 0
18/11/2015
4.42
 49,310 4.51 4.51 4.37 2,500 0 0.0
17/11/2015
4.51
 27,900 4.55 4.55 4.37 100 0 0.0
16/11/2015
4.55
 3,200 4.55 4.55 4.55 0 0 0
13/11/2015
4.55
 24,400 4.55 4.55 4.46 0 0 0
12/11/2015
4.55
 23,500 4.55 4.60 4.55 100 0 0.0
11/11/2015
4.55
 32,410 4.42 4.55 4.42 0 0 0
10/11/2015
4.42
 32,805 4.37 4.51 4.32 100 0 0.0
09/11/2015
4.37
 5,500 4.42 4.51 4.37 0 0 0
06/11/2015
4.42
 28,860 4.55 4.55 4.42 5,000 0 0.1
05/11/2015
4.55
 55,400 4.69 4.73 4.51 0 0 0
04/11/2015
4.69
 34,940 4.73 4.73 4.55 0 0 0
03/11/2015
4.73
 101,472 4.55 4.73 4.64 0 0 0
02/11/2015
4.55
 111,440 4.42 4.73 4.46 0 0 0
30/10/2015
4.42
 94,900 4.23 4.46 4.32 100 0 0.0
29/10/2015
4.23
 28,300 4.37 4.37 4.19 0 0 0
28/10/2015
4.37
 36,900 4.32 4.37 4.32 100 0 0.0
27/10/2015
4.32
 32,600 4.32 4.32 4.28 100 0 0.0
26/10/2015
4.32
 10,300 4.32 4.32 4.28 100 0 0.0
23/10/2015
4.32
 36,700 4.32 4.37 4.28 0 0 0
22/10/2015
4.32
 63,200 4.19 4.42 4.19 0 0 0
21/10/2015
4.19
 15,700 4.19 4.19 4.19 0 0 0
20/10/2015
4.19
 19,600 4.28 4.28 4.19 0 0 0
19/10/2015
4.28
 22,700 4.28 4.28 4.19 100 0 0.0
16/10/2015
4.28
 19,100 4.32 4.32 4.28 0 0 0
15/10/2015
4.32
 17,500 4.37 4.37 4.14 100 0 0.0
14/10/2015
4.37
 14,800 4.37 4.37 4.32 0 0 0
13/10/2015
4.37
 26,300 4.32 4.37 4.32 100 0 0.0
12/10/2015
4.32
 59,400 4.28 4.51 4.32 200 0 0.0
09/10/2015
4.28
 78,300 4.28 4.32 4.28 0 0 0
08/10/2015
4.28
 19,800 4.23 4.32 4.23 100 0 0.0
07/10/2015
4.23
 14,100 4.23 4.23 4.19 0 0 0
06/10/2015
4.23
 1,000 4.14 4.23 4.23 0 0 0
05/10/2015
4.14
 3,500 4.19 4.19 4.14 100 0 0.0
02/10/2015
4.19
 10,100 4.14 4.19 4.05 100 0 0.0
01/10/2015
4.14
 100 4.19 4.19 4.14 0 0 0
30/09/2015
4.19
 0 4.19 4.19 4.19 0 0 0
29/09/2015
4.19
 3,000 4.28 4.28 4.19 0 0 0
28/09/2015
4.28
 2,000 4.28 4.28 4.28 0 0 0
25/09/2015
4.28
 5,300 4.14 4.55 4.14 2,800 0 0.0
24/09/2015
4.14
 8,400 4.14 4.14 4.10 100 0 0.0
23/09/2015
4.14
 4,700 4.14 4.14 4.14 0 0 0
22/09/2015
4.14
 8,500 4.10 4.14 4.05 200 0 0.0
21/09/2015
4.10
 2,200 4.10 4.14 4.10 200 0 0.0
18/09/2015
4.10
 400 4.05 4.14 4.10 100 0 0.0
17/09/2015
4.05
 100 4.01 4.05 4.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |