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)
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
22/04/2015
3.78
 7,200 3.78 3.78 3.74 100 0 0.0
21/04/2015
3.78
 5,200 3.74 3.78 3.74 100 0 0.0
20/04/2015
3.74
 15,900 3.82 3.82 3.74 0 0 0
17/04/2015
3.82
 0 3.82 3.82 3.82 0 0 0
16/04/2015
3.82
 3,200 3.82 3.82 3.78 100 0 0.0
15/04/2015
3.82
 23,600 3.82 3.82 3.78 0 0 0
14/04/2015
3.82
 33,700 3.82 3.93 3.78 300 0 0.0
13/04/2015
3.82
 26,400 3.70 3.82 3.70 300 0 0.0
10/04/2015
3.70
 11,100 3.70 3.70 3.63 100 0 0.0
09/04/2015
3.70
 1,600 3.66 3.70 3.66 100 0 0.0
08/04/2015
3.66
 8,100 3.70 3.70 3.63 100 0 0.0
07/04/2015
3.70
 5,000 3.70 3.70 3.70 0 0 0
06/04/2015
3.70
 0 3.70 3.70 3.70 0 0 0
03/04/2015
3.70
 0 3.70 3.70 3.70 0 0 0
02/04/2015
3.70
 300 3.66 3.70 3.70 0 0 0
01/04/2015
3.66
 11,500 3.78 3.78 3.63 0 0 0
31/03/2015
3.78
 21,000 3.70 3.78 3.59 0 0 0
30/03/2015
3.70
 19,900 3.70 3.82 3.70 0 0 0
27/03/2015
3.70
 100 3.74 3.74 3.70 0 0 0
26/03/2015
3.74
 6,300 3.70 3.74 3.66 200 0 0.0
25/03/2015
3.70
 2,500 3.70 3.70 3.70 100 0 0.0
24/03/2015
3.70
 10,300 3.74 3.82 3.66 100 0 0.0
23/03/2015
3.74
 19,400 3.74 3.74 3.70 100 0 0.0
20/03/2015
3.74
 22,735 3.74 3.74 3.63 100 1,000 -0.0
19/03/2015
3.74
 14,300 3.63 3.82 3.59 6,400 0 0.1
18/03/2015
3.63
 12,475 3.59 3.74 3.55 3,600 0 0.0
17/03/2015
3.59
 38,710 3.55 3.63 3.55 1,100 0 0.0
16/03/2015
3.55
 21,700 3.55 3.66 3.51 500 0 0.0
13/03/2015
3.55
 12,200 3.55 3.55 3.51 0 0 0
12/03/2015
3.55
 700 3.59 3.59 3.47 100 0 0.0
11/03/2015
3.59
 5,500 3.59 3.59 3.47 1,000 0 0.0
10/03/2015
3.59
 8,700 3.51 3.66 3.47 5,100 0 0.0
09/03/2015
3.51
 18,400 3.59 3.59 3.47 200 0 0.0
06/03/2015
3.59
 12,200 3.51 3.59 3.47 200 0 0.0
05/03/2015
3.51
 4,800 3.51 3.51 3.51 0 0 0
04/03/2015
3.51
 14,400 3.47 3.63 3.47 5,200 0 0.0
03/03/2015
3.47
 11,100 3.47 3.47 3.43 100 0 0.0
02/03/2015
3.47
 18,300 3.47 3.51 3.43 300 0 0.0
27/02/2015
3.47
 5,500 3.47 3.47 3.47 0 0 0
26/02/2015
3.47
 15,800 3.47 3.47 3.39 100 0 0.0
25/02/2015
3.47
 26,800 3.39 3.55 3.39 200 0 0.0
24/02/2015
3.39
 17,500 3.39 3.47 3.28 100 0 0.0
13/02/2015
3.39
 15,800 3.47 3.47 3.39 0 0 0
12/02/2015
3.47
 13,100 3.39 3.47 3.39 100 0 0.0
11/02/2015
3.39
 16,000 3.39 3.39 3.39 0 0 0
10/02/2015
3.39
 8,600 3.43 3.43 3.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |