CTCP Điện cơ Hải Phòng (dhp)

12
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
(2025-11-17) 		0.30 2.56% 11,700 0 0
11.60
12
12
2 tháng
(2025-10-16) 		0 0% 22,000 -1,500 -0.0
11.60
12
12
3 tháng
(2025-09-16) 		0.50 4.35% 53,100 -7,000 -0.1
11.50
12
12
6 tháng
(2025-06-18) 		0 0% 107,600 -14,000 -0.2
11
12.30
12
12 tháng
(2024-12-20) 		0.89 7.99% 288,740 -13,200 -0.2
10.35
12.30
12
24 tháng
(2023-12-26) 		2.56 27.13% 616,030 -5,200 -0.0
9.22
12.30
12
36 tháng
(2023-01-03) 		2.21 22.62% 1,550,329 -6,300 -0.1
7.76
12.30
12
60 tháng
(2021-01-11) 		5.47 83.90% 4,062,545 2,100 0.0
6.25
12.30
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2015
4.14
 2,700 4.18 4.18 4.14 0 0 0
14/12/2015
4.18
 1,500 4.22 4.22 4.18 0 0 0
11/12/2015
4.22
 6,000 4.22 4.22 4.14 0 0 0
10/12/2015
4.22
 38,900 4.06 4.26 4.14 11,900 0 0.1
09/12/2015
4.06
 41,300 4.10 4.10 4.06 12,000 0 0.1
08/12/2015
4.10
 36,400 4.06 4.10 4.06 10,000 0 0.1
07/12/2015
4.06
 27,200 4.06 4.06 4.01 15,500 0 0.1
04/12/2015
4.06
 13,000 4.06 4.06 4.06 8,300 0 0.1
03/12/2015
4.06
 1,700 4.10 4.10 4.06 0 0 0
02/12/2015
4.10
 11,600 4.10 4.10 4.06 5,000 0 0.0
01/12/2015
4.10
 1,700 4.10 4.10 4.06 1,300 0 0.0
30/11/2015
4.10
 27,002 4.06 4.10 4.06 5,000 0 0.0
27/11/2015
4.06
 23,800 4.10 4.10 4.06 16,400 0 0.2
26/11/2015
4.10
 7,100 4.06 4.14 4.06 100 0 0.0
25/11/2015
4.06
 12,200 4.06 4.10 4.06 0 0 0
24/11/2015
4.06
 24,100 4.10 4.10 4.06 9,200 0 0.1
23/11/2015
4.10
 29,200 4.14 4.14 4.06 100 0 0.0
20/11/2015
4.14
 15,600 4.06 4.14 4.06 100 0 0.0
19/11/2015
4.06
 17,206 4.06 4.10 4.06 0 0 0
18/11/2015
4.06
 49,310 4.14 4.14 4.01 2,500 0 0.0
17/11/2015
4.14
 27,900 4.18 4.18 4.01 100 0 0.0
16/11/2015
4.18
 3,200 4.18 4.18 4.18 0 0 0
13/11/2015
4.18
 24,400 4.18 4.18 4.10 0 0 0
12/11/2015
4.18
 23,500 4.18 4.22 4.18 100 0 0.0
11/11/2015
4.18
 32,410 4.06 4.18 4.06 0 0 0
10/11/2015
4.06
 32,805 4.01 4.14 3.97 100 0 0.0
09/11/2015
4.01
 5,500 4.06 4.14 4.01 0 0 0
06/11/2015
4.06
 28,860 4.18 4.18 4.06 5,000 0 0.1
05/11/2015
4.18
 55,400 4.31 4.35 4.14 0 0 0
04/11/2015
4.31
 34,940 4.35 4.35 4.18 0 0 0
03/11/2015
4.35
 101,472 4.18 4.35 4.26 0 0 0
02/11/2015
4.18
 111,440 4.06 4.35 4.10 0 0 0
30/10/2015
4.06
 94,900 3.89 4.10 3.97 100 0 0.0
29/10/2015
3.89
 28,300 4.01 4.01 3.85 0 0 0
28/10/2015
4.01
 36,900 3.97 4.01 3.97 100 0 0.0
27/10/2015
3.97
 32,600 3.97 3.97 3.93 100 0 0.0
26/10/2015
3.97
 10,300 3.97 3.97 3.93 100 0 0.0
23/10/2015
3.97
 36,700 3.97 4.01 3.93 0 0 0
22/10/2015
3.97
 63,200 3.85 4.06 3.85 0 0 0
21/10/2015
3.85
 15,700 3.85 3.85 3.85 0 0 0
20/10/2015
3.85
 19,600 3.93 3.93 3.85 0 0 0
19/10/2015
3.93
 22,700 3.93 3.93 3.85 100 0 0.0
16/10/2015
3.93
 19,100 3.97 3.97 3.93 0 0 0
15/10/2015
3.97
 17,500 4.01 4.01 3.80 100 0 0.0
14/10/2015
4.01
 14,800 4.01 4.01 3.97 0 0 0
13/10/2015
4.01
 26,300 3.97 4.01 3.97 100 0 0.0
12/10/2015
3.97
 59,400 3.93 4.14 3.97 200 0 0.0
09/10/2015
3.93
 78,300 3.93 3.97 3.93 0 0 0
08/10/2015
3.93
 19,800 3.89 3.97 3.89 100 0 0.0
07/10/2015
3.89
 14,100 3.89 3.89 3.85 0 0 0
06/10/2015
3.89
 1,000 3.80 3.89 3.89 0 0 0
05/10/2015
3.80
 3,500 3.85 3.85 3.80 100 0 0.0
02/10/2015
3.85
 10,100 3.80 3.85 3.72 100 0 0.0
01/10/2015
3.80
 100 3.85 3.85 3.80 0 0 0
30/09/2015
3.85
 0 3.85 3.85 3.85 0 0 0
29/09/2015
3.85
 3,000 3.93 3.93 3.85 0 0 0
28/09/2015
3.93
 2,000 3.93 3.93 3.93 0 0 0
25/09/2015
3.93
 5,300 3.80 4.18 3.80 2,800 0 0.0
24/09/2015
3.80
 8,400 3.80 3.80 3.76 100 0 0.0
23/09/2015
3.80
 4,700 3.80 3.80 3.80 0 0 0
22/09/2015
3.80
 8,500 3.76 3.80 3.72 200 0 0.0
21/09/2015
3.76
 2,200 3.76 3.80 3.76 200 0 0.0
18/09/2015
3.76
 400 3.72 3.80 3.76 100 0 0.0
17/09/2015
3.72
 100 3.68 3.72 3.72 0 0 0
16/09/2015
3.68
 3,100 3.76 3.76 3.68 0 0 0
15/09/2015
3.76
 6,500 3.80 3.80 3.60 200 0 0.0
14/09/2015
3.80
 0 3.80 3.80 3.80 0 0 0
11/09/2015
3.80
 0 3.80 3.80 3.80 0 0 0
10/09/2015: Cổ tức tiền mặt tỉ lệ: 5%
10/09/2015
3.80
 23,800 3.72 3.93 3.72 800 0 0.0
09/09/2015
3.72
 27,700 3.64 3.72 3.64 100 0 0.0
08/09/2015
3.64
 16,100 3.64 3.64 3.60 0 0 0
07/09/2015
3.64
 41,700 3.64 3.72 3.64 200 0 0.0
04/09/2015
3.64
 6,400 3.64 3.64 3.60 100 0 0.0
03/09/2015
3.64
 3,300 3.60 3.64 3.60 0 0 0
01/09/2015
3.60
 21,972 3.60 3.60 3.56 0 0 0
31/08/2015
3.60
 230 3.68 3.68 3.60 0 0 0
28/08/2015
3.68
 11,500 3.60 3.68 3.56 200 0 0.0
27/08/2015
3.60
 26,900 3.56 3.60 3.56 0 0 0
26/08/2015
3.56
 8,600 3.48 3.68 3.52 100 0 0.0
25/08/2015
3.48
 42,800 3.44 3.56 3.44 100 0 0.0
24/08/2015
3.44
 64,600 3.60 3.60 3.44 0 0 0
21/08/2015
3.60
 29,700 3.60 3.60 3.48 0 0 0
20/08/2015
3.60
 24,600 3.56 3.60 3.56 0 0 0
19/08/2015
3.56
 17,000 3.60 3.60 3.52 100 0 0.0
18/08/2015
3.60
 11,700 3.64 3.64 3.56 100 0 0.0
17/08/2015
3.64
 2,200 3.64 3.64 3.56 200 0 0.0
14/08/2015
3.64
 19,600 3.56 3.72 3.56 500 0 0.0
13/08/2015
3.56
 21,700 3.48 3.60 3.48 200 0 0.0
12/08/2015
3.48
 38,100 3.60 3.60 3.48 0 0 0
11/08/2015
3.60
 76,500 3.48 3.64 3.48 0 0 0
10/08/2015
3.48
 7,600 3.60 3.60 3.48 0 0 0
07/08/2015
3.60
 100 3.52 3.60 3.60 100 0 0.0
06/08/2015
3.52
 10,100 3.52 3.52 3.44 100 0 0.0
05/08/2015
3.52
 35,000 3.56 3.56 3.44 100 0 0.0
04/08/2015
3.56
 27,800 3.56 3.56 3.48 100 0 0.0
03/08/2015
3.56
 1,100 3.56 3.60 3.56 0 0 0
31/07/2015
3.56
 11,100 3.56 3.56 3.48 100 0 0.0
30/07/2015
3.56
 6,500 3.56 3.56 3.52 100 0 0.0
29/07/2015
3.56
 4,500 3.52 3.56 3.52 0 0 0
28/07/2015
3.52
 11,600 3.56 3.56 3.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |