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)
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
16/09/2015
4.01
 3,100 4.10 4.10 4.01 0 0 0
15/09/2015
4.10
 6,500 4.14 4.14 3.92 200 0 0.0
14/09/2015
4.14
 0 4.14 4.14 4.14 0 0 0
11/09/2015
4.14
 0 4.14 4.14 4.14 0 0 0
10/09/2015: Cổ tức tiền mặt tỉ lệ: 5%
10/09/2015
4.14
 23,800 4.05 4.28 4.05 800 0 0.0
09/09/2015
4.05
 27,700 3.97 4.05 3.97 100 0 0.0
08/09/2015
3.97
 16,100 3.97 3.97 3.92 0 0 0
07/09/2015
3.97
 41,700 3.97 4.05 3.97 200 0 0.0
04/09/2015
3.97
 6,400 3.97 3.97 3.92 100 0 0.0
03/09/2015
3.97
 3,300 3.92 3.97 3.92 0 0 0
01/09/2015
3.92
 21,972 3.92 3.92 3.88 0 0 0
31/08/2015
3.92
 230 4.01 4.01 3.92 0 0 0
28/08/2015
4.01
 11,500 3.92 4.01 3.88 200 0 0.0
27/08/2015
3.92
 26,900 3.88 3.92 3.88 0 0 0
26/08/2015
3.88
 8,600 3.79 4.01 3.84 100 0 0.0
25/08/2015
3.79
 42,800 3.75 3.88 3.75 100 0 0.0
24/08/2015
3.75
 64,600 3.92 3.92 3.75 0 0 0
21/08/2015
3.92
 29,700 3.92 3.92 3.79 0 0 0
20/08/2015
3.92
 24,600 3.88 3.92 3.88 0 0 0
19/08/2015
3.88
 17,000 3.92 3.92 3.84 100 0 0.0
18/08/2015
3.92
 11,700 3.97 3.97 3.88 100 0 0.0
17/08/2015
3.97
 2,200 3.97 3.97 3.88 200 0 0.0
14/08/2015
3.97
 19,600 3.88 4.05 3.88 500 0 0.0
13/08/2015
3.88
 21,700 3.79 3.92 3.79 200 0 0.0
12/08/2015
3.79
 38,100 3.92 3.92 3.79 0 0 0
11/08/2015
3.92
 76,500 3.79 3.97 3.79 0 0 0
10/08/2015
3.79
 7,600 3.92 3.92 3.79 0 0 0
07/08/2015
3.92
 100 3.84 3.92 3.92 100 0 0.0
06/08/2015
3.84
 10,100 3.84 3.84 3.75 100 0 0.0
05/08/2015
3.84
 35,000 3.88 3.88 3.75 100 0 0.0
04/08/2015
3.88
 27,800 3.88 3.88 3.79 100 0 0.0
03/08/2015
3.88
 1,100 3.88 3.92 3.88 0 0 0
31/07/2015
3.88
 11,100 3.88 3.88 3.79 100 0 0.0
30/07/2015
3.88
 6,500 3.88 3.88 3.84 100 0 0.0
29/07/2015
3.88
 4,500 3.84 3.88 3.84 0 0 0
28/07/2015
3.84
 11,600 3.88 3.88 3.79 0 0 0
27/07/2015
3.88
 6,000 3.92 3.92 3.88 100 0 0.0
24/07/2015
3.92
 2,200 3.92 3.92 3.92 0 0 0
23/07/2015
3.92
 0 3.92 3.92 3.92 0 0 0
22/07/2015
3.92
 1,200 4.01 4.01 3.84 0 0 0
21/07/2015
4.01
 0 4.01 4.01 4.01 0 0 0
20/07/2015
4.01
 5,100 3.97 4.01 3.79 100 0 0.0
17/07/2015
3.97
 0 3.97 3.97 3.97 0 0 0
16/07/2015
3.97
 4,900 3.79 3.97 3.79 100 0 0.0
15/07/2015
3.79
 9,000 3.79 3.84 3.75 0 0 0
14/07/2015
3.79
 10,500 3.88 3.88 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |