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)
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
09/02/2015
3.43
 29,100 3.43 3.55 3.39 200 0 0.0
06/02/2015
3.43
 42,100 3.43 3.43 3.36 100 0 0.0
05/02/2015
3.43
 6,100 3.43 3.43 3.39 100 0 0.0
04/02/2015
3.43
 16,600 3.39 3.43 3.39 100 0 0.0
03/02/2015
3.39
 8,400 3.43 3.43 3.39 100 0 0.0
02/02/2015
3.43
 24,000 3.47 3.47 3.39 0 0 0
30/01/2015
3.47
 46,000 3.47 3.47 3.36 100 0 0.0
29/01/2015
3.47
 16,400 3.43 3.47 3.43 100 0 0.0
28/01/2015
3.43
 2,100 3.36 3.43 3.39 100 0 0.0
27/01/2015
3.36
 22,900 3.43 3.43 3.36 0 0 0
26/01/2015
3.43
 4,500 3.43 3.43 3.39 100 0 0.0
23/01/2015
3.43
 12,400 3.39 3.43 3.28 100 0 0.0
22/01/2015
3.39
 17,600 3.43 3.43 3.32 100 0 0.0
21/01/2015
3.43
 5,100 3.47 3.47 3.36 100 0 0.0
20/01/2015
3.47
 1,000 3.47 3.47 3.47 0 0 0
19/01/2015
3.47
 200 3.43 3.47 3.47 100 0 0.0
16/01/2015
3.43
 100 3.43 3.43 3.43 0 0 0
15/01/2015
3.43
 3,400 3.36 3.43 3.36 100 0 0.0
14/01/2015
3.36
 7,900 3.43 3.43 3.36 100 0 0.0
13/01/2015
3.43
 2,700 3.43 3.43 3.39 100 0 0.0
12/01/2015
3.43
 10,000 3.47 3.47 3.43 0 0 0
09/01/2015
3.47
 31,200 3.39 3.47 3.36 0 0 0
08/01/2015
3.39
 800 3.39 3.39 3.32 100 0 0.0
07/01/2015
3.39
 10,000 3.39 3.39 3.28 0 0 0
06/01/2015
3.39
 800 3.39 3.39 3.32 100 0 0.0
05/01/2015
3.39
 500 3.32 3.39 3.39 0 0 0
31/12/2014
3.32
 27,400 3.32 3.32 3.28 100 0 0.0
30/12/2014
3.32
 1,900 3.32 3.32 3.20 100 0 0.0
29/12/2014
3.32
 20,800 3.39 3.39 3.28 100 0 0.0
26/12/2014
3.39
 11,800 3.43 3.43 3.32 100 0 0.0
25/12/2014
3.43
 7,500 3.36 3.43 3.28 200 0 0.0
24/12/2014
3.36
 7,100 3.36 3.36 3.32 0 0 0
23/12/2014
3.36
 5,000 3.39 3.39 3.36 0 0 0
22/12/2014
3.39
 100 3.39 3.39 3.39 100 0 0.0
19/12/2014
3.39
 44,100 3.39 3.39 3.28 600 0 0.0
18/12/2014
3.39
 13,400 3.39 3.39 3.39 0 0 0
17/12/2014
3.39
 14,600 3.43 3.43 3.36 600 0 0.0
16/12/2014
3.43
 12,300 3.47 3.47 3.36 100 0 0.0
15/12/2014
3.47
 300 3.47 3.47 3.47 0 0 0
12/12/2014
3.47
 25,800 3.43 3.47 3.43 100 0 0.0
11/12/2014
3.43
 53,600 3.47 3.47 3.39 0 0 0
10/12/2014
3.47
 15,000 3.47 3.47 3.43 0 0 0
09/12/2014
3.47
 26,800 3.51 3.51 3.32 0 0 0
08/12/2014
3.51
 14,500 3.51 3.51 3.39 0 0 0
05/12/2014
3.51
 32,000 3.55 3.55 3.51 0 0 0
04/12/2014
3.55
 18,400 3.55 3.59 3.51 0 0 0
03/12/2014
3.55
 1,300 3.55 3.55 3.51 100 0 0.0
02/12/2014
3.55
 34,900 3.47 3.55 3.47 100 0 0.0
01/12/2014
3.47
 29,600 3.43 3.47 3.43 100 0 0.0
28/11/2014
3.43
 500 3.47 3.47 3.43 0 0 0
27/11/2014
3.47
 1,700 3.55 3.55 3.47 0 0 0
26/11/2014
3.55
 0 3.55 3.55 3.55 0 0 0
25/11/2014
3.55
 700 3.43 3.55 3.47 0 0 0
24/11/2014
3.43
 8,200 3.47 3.47 3.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |