CTCP Điện cơ Hải Phòng (dhp)

11.40
0.50
(4.59%)
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)
24/04/2014
3.22
 6,100 3.19 3.22 3.15 0 0 0
23/04/2014
3.19
 18,600 3.26 3.26 3.15 0 0 0
22/04/2014
3.26
 10,500 3.15 3.30 3.15 0 0 0
21/04/2014
3.15
 16,300 3.11 3.15 3.04 0 0 0
18/04/2014
3.11
 55,100 3.37 3.37 3.11 100 0 0.0
17/04/2014
3.37
 23,500 3.30 3.37 3.34 0 0 0
16/04/2014
3.30
 124,400 3.41 3.41 3.22 2,000 8,000 -0.1
15/04/2014
3.41
 99,000 3.56 3.56 3.41 0 0 0
14/04/2014
3.56
 55,300 3.63 3.63 3.48 0 20,000 -0.2
11/04/2014
3.63
 34,500 3.63 3.63 3.52 0 0 0
10/04/2014
3.63
 44,100 3.63 3.67 3.56 0 0 0
08/04/2014
3.63
 101,400 3.56 3.71 3.56 0 20,000 -0.2
07/04/2014
3.56
 59,500 3.56 3.60 3.48 0 0 0
04/04/2014
3.56
 30,200 3.60 3.63 3.48 0 0 0
03/04/2014
3.60
 47,000 3.56 3.63 3.52 0 0 0
02/04/2014
3.56
 184,600 3.82 3.82 3.45 0 0 0
01/04/2014
3.82
 93,600 3.85 3.89 3.67 100 0 0.0
31/03/2014
3.85
 54,610 3.93 3.97 3.85 0 0 0
28/03/2014
3.93
 107,800 3.93 4.00 3.82 0 0 0
27/03/2014
3.93
 133,200 3.93 4.04 3.78 20,100 0 0.2
26/03/2014
3.93
 84,000 4.11 4.48 3.85 100 0 0.0
25/03/2014
4.11
 266,200 3.74 4.11 3.85 0 0 0
24/03/2014
3.74
 91,300 3.63 3.85 3.67 0 0 0
21/03/2014
3.63
 43,005 3.63 3.63 3.56 100 0 0.0
20/03/2014
3.63
 33,500 3.63 3.71 3.56 7,800 0 0.1
19/03/2014
3.63
 59,656 3.63 3.63 3.56 13,000 0 0.1
18/03/2014
3.63
 136,510 3.56 3.63 3.56 32,800 0 0.3
17/03/2014
3.56
 65,700 3.56 3.63 3.56 12,800 0 0.1
14/03/2014
3.56
 30,100 3.56 3.71 3.56 0 0 0
13/03/2014
3.56
 91,100 3.45 3.63 3.45 0 0 0
12/03/2014
3.45
 35,100 3.52 3.52 3.45 3,800 0 0.0
11/03/2014
3.52
 52,500 3.52 3.52 3.45 13,600 0 0.1
10/03/2014
3.52
 38,500 3.52 3.52 3.48 0 0 0
07/03/2014
3.52
 37,349 3.48 3.71 3.41 800 0 0.0
06/03/2014
3.48
 72,400 3.45 3.48 3.41 7,400 0 0.1
05/03/2014
3.45
 68,200 3.37 3.48 3.37 14,600 0 0.1
04/03/2014
3.37
 60,900 3.37 3.37 3.30 18,600 0 0.2
03/03/2014
3.37
 76,400 3.41 3.45 3.37 13,500 0 0.1
28/02/2014
3.41
 52,900 3.48 3.48 3.37 13,300 0 0.1
27/02/2014
3.48
 90,400 3.52 3.56 3.45 13,400 0 0.1
26/02/2014
3.52
 95,500 3.41 3.56 3.45 0 0 0
25/02/2014
3.41
 52,700 3.30 3.41 3.30 5,000 0 0.0
24/02/2014
3.30
 39,700 3.22 3.30 3.15 12,500 0 0.1
21/02/2014
3.22
 55,300 3.08 3.22 3.08 9,000 0 0.1
20/02/2014
3.08
 100,200 3.22 3.22 3.04 20,500 0 0.2
19/02/2014
3.22
 49,400 3.26 3.26 3.15 21,500 0 0.2
18/02/2014
3.26
 32,600 3.15 3.26 3.15 8,500 0 0.1
17/02/2014
3.15
 34,800 3.15 3.26 3.15 0 0 0
14/02/2014
3.15
 199,200 3.00 3.15 2.97 12,800 0 0.1
13/02/2014
3.00
 31,500 2.97 3.00 2.97 0 0 0
12/02/2014
2.97
 17,500 3.00 3.00 2.89 5,000 0 0.0
11/02/2014
3.00
 29,500 2.89 3.00 2.89 0 0 0
10/02/2014
2.89
 14,100 2.85 2.93 2.85 0 0 0
07/02/2014
2.85
 3,200 2.82 2.93 2.82 0 0 0
06/02/2014
2.82
 12,100 2.82 3.08 2.78 10,000 0 0.1
27/01/2014
2.82
 12,300 2.82 2.82 2.82 10,800 0 0.1
24/01/2014
2.82
 8,400 2.78 2.93 2.82 0 0 0
23/01/2014
2.78
 1,400 2.78 2.78 2.78 0 0 0
22/01/2014
2.78
 5,300 2.82 2.82 2.74 0 0 0
21/01/2014
2.82
 0 2.82 2.82 2.82 0 0 0
20/01/2014
2.82
 15,300 2.85 2.85 2.74 11,100 100 0.1
17/01/2014
2.85
 6,600 2.78 2.85 2.78 6,000 0 0.0
16/01/2014
2.78
 6,600 2.78 2.93 2.78 0 0 0
15/01/2014
2.78
 24,100 2.85 2.85 2.74 11,100 0 0.1
14/01/2014
2.85
 11,600 2.82 2.85 2.78 11,000 0 0.1
13/01/2014
2.82
 0 2.82 2.82 2.82 0 0 0
10/01/2014
2.82
 3,100 2.85 2.85 2.78 0 0 0
09/01/2014
2.85
 12,100 2.78 2.89 2.78 0 0 0
08/01/2014
2.78
 26,300 2.78 2.85 2.74 0 0 0
07/01/2014
2.78
 17,600 2.74 2.78 2.71 0 0 0
06/01/2014
2.74
 15,600 2.71 2.93 2.71 0 0 0
03/01/2014
2.71
 18,100 2.71 2.71 2.71 0 0 0
02/01/2014
2.71
 1,400 2.74 2.74 2.71 0 0 0
31/12/2013
2.74
 10,100 2.71 2.74 2.67 10,000 0 0.1
30/12/2013
2.71
 5,800 2.67 2.74 2.71 0 0 0
27/12/2013
2.67
 2,300 2.74 2.74 2.67 100 0 0.0
26/12/2013
2.74
 300 2.74 2.74 2.74 0 0 0
25/12/2013
2.74
 19,500 2.71 2.74 2.74 0 0 0
24/12/2013
2.71
 0 2.71 2.71 2.71 0 0 0
23/12/2013
2.71
 17,700 2.71 2.71 2.71 0 0 0
20/12/2013
2.71
 21,300 2.74 2.74 2.71 0 0 0
19/12/2013
2.74
 13,700 2.71 2.74 2.71 0 0 0
18/12/2013
2.71
 19,200 2.74 2.74 2.71 0 0 0
17/12/2013
2.74
 9,900 2.74 2.74 2.74 0 0 0
16/12/2013
2.74
 9,200 2.71 2.74 2.71 0 0 0
13/12/2013
2.71
 12,600 2.74 2.74 2.67 0 0 0
12/12/2013
2.74
 600 2.67 2.74 2.67 500 0 0.0
11/12/2013
2.67
 3,500 2.71 2.71 2.67 0 0 0
10/12/2013
2.71
 42,600 2.71 2.71 2.71 1,000 0 0.0
09/12/2013
2.71
 11,300 2.82 2.82 2.71 100 0 0.0
06/12/2013
2.82
 8,000 2.82 2.82 2.74 0 0 0
05/12/2013
2.82
 13,500 2.78 2.82 2.74 0 0 0
04/12/2013
2.78
 17,400 2.74 2.78 2.71 0 0 0
03/12/2013
2.74
 34,400 2.74 2.78 2.71 2,000 0 0.0
02/12/2013
2.74
 15,000 2.74 2.74 2.71 0 0 0
29/11/2013
2.74
 14,900 2.71 2.74 2.71 0 0 0
28/11/2013
2.71
 12,300 2.67 2.74 2.71 0 0 0
27/11/2013
2.67
 38,700 2.71 2.71 2.63 3,700 0 0.0
26/11/2013
2.71
 27,300 2.63 2.74 2.67 0 0 0
25/11/2013
2.63
 39,400 2.71 2.71 2.63 8,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |