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)
21/11/2014
3.47
 8,400 3.47 3.47 3.43 100 0 0.0
20/11/2014
3.47
 4,200 3.47 3.47 3.39 100 0 0.0
19/11/2014
3.47
 28,100 3.47 3.47 3.43 100 0 0.0
18/11/2014
3.47
 9,500 3.47 3.47 3.43 100 0 0.0
17/11/2014
3.47
 0 3.47 3.47 3.47 0 0 0
14/11/2014
3.47
 2,100 3.43 3.47 3.43 100 0 0.0
13/11/2014
3.43
 15,200 3.43 3.55 3.43 0 0 0
12/11/2014
3.43
 2,200 3.43 3.55 3.43 200 0 0.0
11/11/2014
3.43
 3,600 3.43 3.43 3.36 200 0 0.0
10/11/2014
3.43
 3,100 3.43 3.43 3.36 100 0 0.0
07/11/2014
3.43
 1,700 3.43 3.43 3.43 0 0 0
06/11/2014
3.43
 0 3.43 3.43 3.43 0 0 0
05/11/2014
3.43
 5,200 3.43 3.43 3.32 200 0 0.0
04/11/2014
3.43
 5,900 3.43 3.66 3.32 200 0 0.0
03/11/2014
3.43
 800 3.47 3.47 3.36 100 0 0.0
31/10/2014
3.47
 20,500 3.39 3.47 3.36 0 0 0
30/10/2014
3.39
 2,542 3.39 3.39 3.39 0 0 0
29/10/2014
3.39
 93,900 3.32 3.39 3.32 100 0 0.0
28/10/2014
3.32
 7,000 3.36 3.39 3.32 100 0 0.0
27/10/2014
3.36
 21,800 3.47 3.47 3.16 100 0 0.0
24/10/2014
3.47
 34,300 3.47 3.47 3.43 0 0 0
23/10/2014
3.47
 23,400 3.47 3.78 3.43 9,200 0 0.1
22/10/2014
3.47
 20,100 3.51 3.51 3.47 0 0 0
21/10/2014
3.51
 25,100 3.55 3.55 3.47 100 0 0.0
20/10/2014
3.55
 35,400 3.51 3.55 3.47 100 0 0.0
17/10/2014
3.51
 18,110 3.39 3.55 3.39 0 0 0
16/10/2014
3.39
 26,700 3.63 3.63 3.39 0 0 0
15/10/2014
3.63
 19,200 3.55 3.63 3.51 100 0 0.0
14/10/2014
3.55
 7,400 3.59 3.59 3.55 0 0 0
13/10/2014
3.59
 2,100 3.55 3.59 3.51 100 0 0.0
10/10/2014
3.55
 5,500 3.59 3.59 3.51 100 0 0.0
09/10/2014
3.59
 10,500 3.55 3.59 3.51 100 0 0.0
08/10/2014
3.55
 15,500 3.63 3.74 3.55 300 0 0.0
07/10/2014
3.63
 100 3.70 3.70 3.63 0 0 0
06/10/2014
3.70
 3,100 3.59 3.93 3.63 1,000 0 0.0
03/10/2014
3.59
 30,320 3.59 3.59 3.47 0 0 0
02/10/2014
3.59
 4,100 3.59 3.59 3.51 100 0 0.0
01/10/2014
3.59
 1,500 3.55 3.59 3.55 100 0 0.0
30/09/2014
3.55
 2,200 3.55 3.55 3.43 0 0 0
29/09/2014
3.55
 9,600 3.55 3.55 3.47 100 0 0.0
26/09/2014
3.55
 1,000 3.51 3.55 3.51 0 0 0
25/09/2014
3.51
 5,000 3.47 3.51 3.43 100 0 0.0
24/09/2014
3.47
 0 3.47 3.47 3.47 0 0 0
23/09/2014
3.47
 15,300 3.47 3.70 3.28 0 0 0
22/09/2014
3.47
 7,600 3.59 3.59 3.47 0 0 0
19/09/2014
3.59
 2,000 3.59 3.59 3.51 100 0 0.0
18/09/2014
3.59
 900 3.55 3.66 3.59 0 0 0
17/09/2014
3.55
 2,500 3.59 3.59 3.51 0 0 0
16/09/2014
3.59
 3,200 3.63 3.63 3.51 0 0 0
15/09/2014
3.63
 15,700 3.59 3.74 3.55 0 0 0
12/09/2014
3.59
 18,472 3.59 3.59 3.47 0 0 0
11/09/2014
3.59
 42,500 3.59 3.59 3.51 100 0 0.0
10/09/2014
3.59
 6,500 3.51 3.59 3.39 200 0 0.0
09/09/2014
3.51
 32,900 3.63 3.63 3.51 0 0 0
08/09/2014
3.63
 15,500 3.63 3.63 3.63 0 0 0
05/09/2014
3.63
 37,300 3.59 3.63 3.55 100 0 0.0
04/09/2014
3.59
 26,000 3.59 3.59 3.55 0 0 0
03/09/2014
3.59
 53,800 3.66 3.70 3.59 0 0 0
29/08/2014
3.66
 200 3.55 3.66 3.55 0 0 0
28/08/2014
3.55
 11,900 3.51 3.59 3.47 100 0 0.0
27/08/2014
3.51
 22,700 3.59 3.59 3.51 0 0 0
26/08/2014
3.59
 5,800 3.59 3.63 3.51 0 0 0
25/08/2014
3.59
 37,700 3.55 3.70 3.55 100 0 0.0
22/08/2014
3.55
 12,800 3.63 3.63 3.47 100 0 0.0
21/08/2014
3.63
 25,100 3.70 3.70 3.47 100 0 0.0
20/08/2014
3.70
 27,500 3.59 3.70 3.47 400 0 0.0
19/08/2014
3.59
 44,700 3.70 3.70 3.55 0 0 0
18/08/2014
3.70
 78,200 3.74 3.78 3.70 0 0 0
15/08/2014
3.74
 12,600 3.74 3.74 3.70 0 0 0
14/08/2014
3.74
 61,200 3.74 3.74 3.74 0 0 0
13/08/2014
3.74
 45,200 3.74 3.78 3.70 0 0 0
12/08/2014
3.74
 83,000 3.70 3.74 3.70 200 0 0.0
11/08/2014
3.70
 34,000 3.70 3.70 3.63 0 0 0
08/08/2014
3.70
 104,100 3.70 3.70 3.70 0 0 0
07/08/2014
3.70
 105,500 3.63 3.70 3.63 100 0 0.0
06/08/2014
3.63
 95,500 3.63 3.74 3.59 0 0 0
05/08/2014
3.63
 146,400 3.32 3.63 3.32 0 0 0
04/08/2014
3.32
 23,000 3.36 3.43 3.32 0 0 0
01/08/2014
3.36
 20,500 3.36 3.47 3.28 300 0 0.0
31/07/2014
3.36
 38,100 3.32 3.36 3.28 100 0 0.0
30/07/2014
3.32
 24,200 3.20 3.36 3.28 200 0 0.0
29/07/2014
3.20
 300 3.24 3.36 3.20 0 0 0
28/07/2014
3.24
 20,300 3.28 3.28 3.20 0 0 0
25/07/2014
3.28
 55,000 3.28 3.36 3.28 0 0 0
24/07/2014
3.28
 18,100 3.20 3.28 3.24 100 0 0.0
23/07/2014
3.20
 5,700 3.28 3.28 3.20 0 0 0
22/07/2014
3.28
 10,400 3.28 3.28 3.20 0 0 0
21/07/2014
3.28
 52,900 3.32 3.32 3.28 0 0 0
18/07/2014
3.32
 100 3.32 3.32 3.32 0 0 0
17/07/2014
3.32
 4,500 3.28 3.32 3.28 100 0 0.0
16/07/2014
3.28
 7,800 3.28 3.28 3.12 1,000 0 0.0
15/07/2014
3.28
 42,500 3.20 3.28 3.12 100 0 0.0
14/07/2014
3.20
 11,400 3.16 3.20 3.12 100 0 0.0
11/07/2014
3.16
 11,500 3.12 3.16 3.09 0 0 0
10/07/2014
3.12
 28,000 3.20 3.20 3.12 0 0 0
09/07/2014
3.20
 47,400 3.20 3.24 3.20 0 0 0
08/07/2014
3.20
 31,100 3.24 3.24 3.12 0 0 0
07/07/2014
3.24
 15,400 3.20 3.24 3.20 100 0 0.0
04/07/2014
3.20
 13,500 3.20 3.20 3.16 0 0 0
03/07/2014
3.20
 20,500 3.20 3.20 3.12 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |