CTCP Điện cơ Hải Phòng (dhp)

11
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
(2026-09-07) 		-0.10 -0.96% 4,600 0 0
10.30
11
11
2 tháng
(2026-08-06) 		0 0% 24,200 0 0
10.30
11
11
3 tháng
(2026-07-07) 		0.50 5.10% 50,600 100 0.0
9.80
11
11
6 tháng
(2026-04-08) 		-0.40 -3.78% 78,400 -500 0.0
9.80
11.50
11
12 tháng
(2025-10-10) 		-0.69 -6.29% 161,200 -5,000 -0.1
9.80
11.50
11
24 tháng
(2024-10-15) 		0.88 9.33% 487,671 -6,500 -0.1
8.66
11.50
11
36 tháng
(2023-10-23) 		1.81 21.30% 728,417 -33,400 -0.4
7.95
11.50
11
60 tháng
(2021-11-01) 		2.39 30.23% 2,559,173 -32,100 -0.3
7.11
11.50
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2017
3.98
 8,100 3.90 3.98 3.90 100 0 0.0
21/03/2017
3.90
 21,700 3.90 3.90 3.90 0 20,000 -0.2
20/03/2017
3.94
 32,600 3.86 3.94 3.86 0 20,000 -0.2
17/03/2017
3.86
 4,000 3.90 3.90 3.86 0 2,000 0.0
16/03/2017
3.90
 15,900 3.90 3.98 3.90 100 8,800 -0.1
15/03/2017
3.90
 6,700 3.94 3.94 3.90 0 6,700 -0.1
14/03/2017
3.98
 100 3.98 3.98 3.98 100 0 0.0
13/03/2017
3.90
 39,000 3.90 3.90 3.77 0 30,000 -0.3
10/03/2017
3.90
 20,400 3.90 3.94 3.90 0 4,000 0.0
09/03/2017
3.90
 9,000 3.90 3.90 3.90 0 4,000 0.0
08/03/2017
3.90
 8,600 3.90 3.90 3.90 0 8,000 -0.1
07/03/2017
3.94
 11,800 3.98 3.98 3.90 0 4,000 0.0
06/03/2017
3.98
 9,700 3.90 3.98 3.90 0 9,600 -0.1
03/03/2017
3.90
 0 3.90 3.90 3.90 0 0 0
02/03/2017
3.90
 12,490 3.98 3.98 3.90 100 5,000 0.0
01/03/2017
3.86
 22,700 3.90 3.90 3.86 0 15,000 -0.1
28/02/2017
3.90
 8,600 3.94 3.94 3.90 0 5,000 0.0
27/02/2017
3.98
 2,100 3.90 3.98 3.90 100 1,000 0.0
24/02/2017
3.94
 31,500 3.90 3.94 3.90 0 10,000 -0.1
23/02/2017
3.94
 8,200 3.86 3.94 3.86 0 2,000 0.0
22/02/2017
3.90
 16,500 3.90 3.90 3.90 0 2,000 0.0
21/02/2017
3.90
 16,000 3.90 3.90 3.90 0 8,000 -0.1
20/02/2017
3.90
 25,700 3.90 3.90 3.90 0 7,100 -0.1
17/02/2017
3.86
 32,300 3.86 3.86 3.86 0 9,000 -0.1
16/02/2017
3.86
 12,000 3.86 3.86 3.86 0 10,000 -0.1
15/02/2017
3.86
 2,300 3.86 3.86 3.86 0 0 0
14/02/2017
3.94
 9,300 3.73 3.98 3.73 200 0 0.0
13/02/2017
3.82
 14,800 3.86 3.86 3.77 0 9,900 -0.1
10/02/2017
3.94
 1,800 3.86 3.94 3.86 0 0 0
09/02/2017
3.94
 4,100 3.69 3.94 3.69 100 1,100 0.0
08/02/2017
3.73
 69,300 3.86 3.86 3.73 19,000 55,800 -0.3
07/02/2017
4.03
 2,000 4.03 4.03 4.03 0 0 0
06/02/2017
4.03
 26,400 4.11 4.11 3.94 100 23,600 -0.2
03/02/2017
4.19
 10,700 4.15 4.19 4.11 0 0 0
02/02/2017
4.32
 0 4.32 4.32 4.32 0 0 0
25/01/2017
4.32
 9,900 4.28 4.32 4.28 9,900 0 0.1
24/01/2017
4.28
 4,800 4.24 4.28 4.24 4,800 0 0.0
23/01/2017
4.24
 4,700 4.11 4.24 4.11 0 0 0
20/01/2017
4.19
 0 4.19 4.19 4.19 0 0 0
19/01/2017
4.19
 1,000 4.19 4.19 4.19 0 0 0
18/01/2017
4.24
 0 4.24 4.24 4.24 0 0 0
17/01/2017
4.24
 0 4.24 4.24 4.24 0 0 0
16/01/2017
4.24
 0 4.24 4.24 4.24 0 0 0
13/01/2017
4.24
 1,200 4.19 4.24 4.19 0 0 0
12/01/2017
4.19
 4,100 4.11 4.19 4.07 0 0 0
11/01/2017
4.11
 11,400 4.24 4.24 4.11 0 0 0
10/01/2017
4.36
 1,100 4.19 4.36 4.19 100 0 0.0
09/01/2017
4.19
 3,100 4.53 4.53 4.19 0 0 0
06/01/2017
4.15
 0 4.15 4.15 4.15 0 0 0
05/01/2017
4.15
 1,000 4.15 4.15 4.15 0 0 0
04/01/2017
4.11
 5,400 4.19 4.19 4.11 0 0 0
03/01/2017
4.19
 2,600 4.11 4.19 4.11 0 0 0
30/12/2016
4.11
 2,300 4.24 4.24 4.11 100 0 0.0
29/12/2016
4.11
 1,500 4.11 4.11 4.11 100 0 0.0
28/12/2016
4.19
 6,100 4.15 4.19 4.11 0 0 0
27/12/2016
4.15
 1,500 4.15 4.15 4.15 0 0 0
26/12/2016
4.24
 0 4.24 4.24 4.24 0 0 0
23/12/2016
4.24
 1,000 4.11 4.24 4.11 0 0 0
22/12/2016
4.24
 1,700 4.11 4.24 4.11 100 0 0.0
21/12/2016
4.11
 5,900 4.11 4.15 4.11 0 3,100 0.0
20/12/2016
4.19
 10,000 4.19 4.19 4.19 10,000 0 0.1
19/12/2016
4.28
 3,100 4.07 4.28 4.07 100 0 0.0
16/12/2016
4.36
 100 4.36 4.36 4.36 0 0 0
15/12/2016
4.03
 4,400 4.07 4.19 4.03 100 0 0.0
14/12/2016
4.24
 28,800 4.15 4.24 4.15 100 0 0.0
13/12/2016
4.32
 0 4.32 4.32 4.32 0 0 0
12/12/2016
4.32
 8,400 4.32 4.32 4.19 100 0 0.0
09/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
09/12/2016
4.28
 15,300 4.40 4.40 4.24 100 0 0.0
08/12/2016
4.19
 1,500 4.19 4.19 4.19 0 0 0
07/12/2016
4.19
 2,800 4.15 4.51 4.15 800 0 0.0
06/12/2016
4.15
 3,900 4.07 4.15 4.03 300 0 0.0
05/12/2016
4.03
 6,100 4.03 4.03 4.03 0 0 0
02/12/2016
4.07
 1,300 4.11 4.11 4.07 0 0 0
01/12/2016
4.03
 4,300 4.11 4.11 4.03 0 0 0
30/11/2016
4.11
 2,100 3.95 4.11 3.95 100 0 0.0
29/11/2016
4.11
 10,100 4.03 4.11 4.03 200 0 0.0
28/11/2016
4.11
 3,610 4.11 4.11 4.03 200 0 0.0
25/11/2016
4.03
 4,600 4.03 4.03 4.03 0 0 0
24/11/2016
4.03
 4,200 4.11 4.11 4.03 0 0 0
23/11/2016
4.11
 19,100 3.99 4.11 3.99 100 0 0.0
22/11/2016
3.95
 300 3.95 3.95 3.95 100 0 0.0
21/11/2016
3.95
 14,200 3.95 3.95 3.95 0 0 0
18/11/2016
3.95
 14,700 3.95 3.99 3.91 100 0 0.0
17/11/2016
3.95
 10,900 3.95 3.95 3.91 100 0 0.0
16/11/2016
3.95
 11,000 3.95 3.95 3.95 0 0 0
15/11/2016
3.95
 15,600 3.95 3.95 3.95 0 0 0
14/11/2016
3.95
 16,500 3.91 3.95 3.91 0 0 0
11/11/2016
3.99
 21,400 3.95 3.99 3.95 100 0 0.0
10/11/2016
3.95
 1,800 3.91 3.95 3.91 100 0 0.0
09/11/2016
3.91
 38,400 3.91 3.95 3.87 100 0 0.0
08/11/2016
3.99
 10,000 3.95 3.99 3.95 0 0 0
07/11/2016
3.99
 4,100 3.91 3.99 3.91 100 0 0.0
04/11/2016
3.95
 12,800 3.91 3.95 3.91 100 0 0.0
03/11/2016
3.91
 17,600 3.91 3.91 3.87 0 0 0
02/11/2016
3.99
 5,800 3.95 3.99 3.91 100 0 0.0
01/11/2016
3.95
 8,500 3.99 3.99 3.91 0 0 0
31/10/2016
3.99
 8,000 3.99 3.99 3.99 0 0 0
28/10/2016
4.03
 1,400 3.87 4.03 3.87 100 0 0.0
27/10/2016
3.87
 2,200 3.87 3.87 3.87 0 0 0
26/10/2016
3.83
 7,200 3.91 3.91 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc