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)
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
13/07/2015
3.88
 0 3.88 3.88 3.88 0 0 0
10/07/2015
3.88
 2,900 3.92 3.92 3.88 0 0 0
09/07/2015
3.92
 5,117 3.84 3.92 3.79 0 0 0
08/07/2015
3.84
 6,500 4.01 4.01 3.84 0 0 0
07/07/2015
4.01
 5,240 3.97 4.01 3.84 200 0 0.0
06/07/2015
3.97
 900 3.92 3.97 3.97 0 0 0
03/07/2015
3.92
 22,100 3.92 3.92 3.84 100 0 0.0
02/07/2015
3.92
 4,100 3.84 3.92 3.84 0 0 0
01/07/2015
3.84
 4,857 3.88 3.88 3.84 0 0 0
30/06/2015
3.88
 8,300 3.88 3.97 3.88 100 0 0.0
29/06/2015
3.88
 4,000 3.88 3.88 3.84 0 0 0
26/06/2015
3.88
 11,000 3.97 3.97 3.88 0 0 0
25/06/2015
3.97
 100 4.01 4.01 3.97 0 0 0
24/06/2015
4.01
 0 4.01 4.01 4.01 0 0 0
23/06/2015
4.01
 0 4.01 4.01 4.01 0 0 0
22/06/2015
4.01
 0 4.01 4.01 4.01 0 0 0
19/06/2015
4.01
 4,200 3.92 4.01 3.92 200 0 0.0
18/06/2015
3.92
 2,000 3.97 4.01 3.92 100 0 0.0
17/06/2015
3.97
 1,900 4.05 4.05 3.97 0 0 0
16/06/2015
4.05
 3,200 4.09 4.09 4.05 0 0 0
15/06/2015
4.09
 20,700 4.05 4.14 3.92 300 0 0.0
12/06/2015
4.05
 9,700 4.05 4.05 4.01 100 0 0.0
11/06/2015
4.05
 11,100 3.97 4.05 3.92 100 0 0.0
10/06/2015
3.97
 25,500 4.01 4.01 3.97 0 0 0
09/06/2015
4.01
 15,500 4.01 4.14 3.92 200 0 0.0
08/06/2015
4.01
 18,800 4.05 4.09 3.88 200 0 0.0
05/06/2015
4.05
 29,700 4.01 4.05 3.97 0 0 0
04/06/2015
4.01
 33,500 4.09 4.14 4.01 0 0 0
03/06/2015
4.09
 80,407 4.05 4.18 4.09 0 0 0
02/06/2015
4.05
 129,750 3.84 4.09 3.84 0 0 0
01/06/2015
3.84
 86,400 3.66 3.84 3.62 0 0 0
29/05/2015
3.66
 10,300 3.62 3.66 3.62 0 0 0
28/05/2015
3.62
 3,000 3.62 3.62 3.58 0 0 0
27/05/2015
3.62
 100 3.62 3.62 3.62 0 0 0
26/05/2015
3.62
 5,200 3.66 3.66 3.62 0 0 0
25/05/2015
3.66
 14,500 3.75 3.75 3.62 200 0 0.0
22/05/2015
3.75
 0 3.75 3.75 3.75 0 0 0
21/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2015
3.75
 100 3.66 3.75 3.75 100 0 0.0
20/05/2015
3.66
 7,400 3.66 3.66 3.66 0 0 0
19/05/2015
3.66
 3,500 3.59 3.66 3.59 100 0 0.0
18/05/2015
3.59
 6,900 3.63 3.63 3.59 100 0 0.0
15/05/2015
3.63
 6,400 3.66 3.66 3.63 100 0 0.0
14/05/2015
3.66
 15,000 3.70 3.70 3.66 0 0 0
13/05/2015
3.70
 16,600 3.63 3.82 3.59 100 0 0.0
12/05/2015
3.63
 18,700 3.70 3.70 3.51 100 0 0.0
11/05/2015
3.70
 18,400 3.74 3.74 3.39 0 0 0
08/05/2015
3.74
 23,000 3.70 3.74 3.70 0 0 0
07/05/2015
3.70
 14,100 3.70 3.70 3.66 100 0 0.0
06/05/2015
3.70
 0 3.70 3.70 3.70 0 0 0
05/05/2015
3.70
 6,300 3.63 3.74 3.70 100 0 0.0
04/05/2015
3.63
 12,000 3.74 3.74 3.63 0 0 0
27/04/2015
3.74
 200 3.74 3.74 3.70 100 0 0.0
24/04/2015
3.74
 11,500 3.74 3.78 3.74 0 0 0
23/04/2015
3.74
 5,600 3.78 3.78 3.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |