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)
06/06/2016
4.52
 23,000 4.60 4.60 4.48 0 4,800 -0.1
03/06/2016
4.60
 21,400 4.60 4.63 4.56 2,000 0 0.0
02/06/2016
4.56
 1,600 4.52 4.56 4.48 0 0 0
01/06/2016
4.48
 37,205 4.52 4.52 4.44 25,000 11,700 0.2
31/05/2016
4.48
 20,200 4.44 4.48 4.40 0 0 0
30/05/2016
4.44
 25,606 4.48 4.52 4.40 0 6,100 -0.1
27/05/2016
4.44
 4,235 4.37 4.44 4.37 100 0 0.0
26/05/2016
4.37
 23,200 4.52 4.56 4.37 0 0 0
25/05/2016
4.60
 2,400 4.71 4.71 4.60 0 0 0
24/05/2016
4.60
 91,100 4.48 4.67 4.48 65,300 0 0.8
23/05/2016
4.48
 34,510 4.29 4.48 4.29 100 0 0.0
20/05/2016
4.29
 18,400 4.37 4.37 4.29 0 0 0
19/05/2016
4.37
 62,336 4.52 4.52 4.37 0 0 0
18/05/2016
4.52
 26,200 4.56 4.56 4.52 0 0 0
17/05/2016
4.60
 53,800 4.52 4.63 4.52 100 0 0.0
16/05/2016
4.60
 18,220 4.56 4.60 4.56 0 0 0
13/05/2016
4.60
 36,100 4.71 4.71 4.56 0 0 0
12/05/2016
4.67
 15,390 4.67 4.67 4.60 0 0 0
11/05/2016
4.71
 16,100 4.71 4.71 4.60 0 0 0
10/05/2016
4.67
 12,600 4.79 4.79 4.63 0 0 0
09/05/2016
4.71
 110,500 4.60 4.83 4.60 71,100 18,000 0.7
06/05/2016
4.60
 95,500 4.75 4.75 4.56 0 0 0
05/05/2016
4.75
 9,400 4.75 4.75 4.75 0 0 0
04/05/2016
4.75
 32,600 4.71 4.75 4.63 0 0 0
29/04/2016
4.75
 58,130 4.83 4.83 4.75 0 0 0
28/04/2016
4.83
 41,400 4.79 4.83 4.79 0 2,100 0.0
27/04/2016
4.79
 39,200 4.90 4.94 4.79 0 0 0
26/04/2016
4.94
 122,700 4.83 4.94 4.83 46,400 11,000 0.4
25/04/2016
4.86
 97,510 4.75 4.86 4.75 9,000 2,500 0.1
22/04/2016
4.75
 123,760 4.83 4.83 4.75 0 15,000 -0.2
21/04/2016
4.79
 76,800 4.86 4.94 4.79 0 6,000 -0.1
20/04/2016
4.83
 179,800 5.02 5.02 4.79 0 0 0
19/04/2016
5.09
 105,000 5.06 5.09 4.98 50,800 0 0.7
15/04/2016
5.09
 89,600 5.13 5.17 5.09 0 0 0
14/04/2016
5.17
 121,210 5.40 5.40 5.13 0 0 0
13/04/2016
5.13
 297,700 5.21 5.25 5.09 15,900 0 0.2
12/04/2016
5.28
 168,130 5.55 5.55 5.28 0 0 0
11/04/2016
5.51
 89,430 5.48 5.55 5.36 0 0 0
08/04/2016
5.36
 130,400 5.21 5.44 5.17 6,400 0 0.1
07/04/2016
5.21
 64,100 5.28 5.28 5.17 31,400 0 0.4
06/04/2016
5.25
 71,100 5.06 5.25 5.02 200 0 0.0
05/04/2016
5.06
 133,300 5.09 5.17 4.98 8,000 0 0.1
04/04/2016
5.13
 76,900 5.36 5.36 5.13 0 0 0
01/04/2016
5.44
 124,788 5.55 5.55 5.25 0 0 0
31/03/2016
5.55
 311,100 5.32 5.67 5.32 100 0 0.0
30/03/2016
5.32
 242,750 4.98 5.36 4.94 200 0 0.0
29/03/2016
4.98
 225,616 4.83 5.13 4.83 0 0 0
28/03/2016
4.90
 88,900 4.67 4.90 4.67 2,700 0 0.0
25/03/2016
4.79
 57,500 4.79 4.83 4.67 0 0 0
24/03/2016
4.86
 70,310 4.83 4.90 4.75 2,300 0 0.0
23/03/2016
4.75
 61,662 4.79 4.83 4.71 9,000 0 0.1
22/03/2016
4.86
 111,200 4.79 4.94 4.60 100 0 0.0
21/03/2016
4.79
 92,710 4.83 4.83 4.75 0 0 0
18/03/2016
4.83
 116,562 4.86 4.86 4.83 0 0 0
17/03/2016
4.86
 83,100 5.02 5.02 4.83 0 0 0
16/03/2016
5.02
 89,600 5.02 5.13 4.94 0 0 0
15/03/2016
5.02
 147,862 5.21 5.21 4.94 0 54,700 -0.7
14/03/2016
5.13
 234,010 4.86 5.17 4.83 0 0 0
11/03/2016
4.83
 315,100 4.67 4.94 4.60 14,700 0 0.2
10/03/2016
4.60
 129,800 4.44 4.60 4.44 26,100 0 0.3
09/03/2016
4.48
 139,400 4.52 4.67 4.44 0 0 0
08/03/2016
4.60
 89,300 4.71 4.71 4.48 0 0 0
07/03/2016
4.60
 93,600 4.83 4.83 4.60 0 0 0
04/03/2016
4.79
 29,200 4.83 4.86 4.79 0 0 0
03/03/2016
4.86
 118,300 4.79 4.94 4.71 0 0 0
02/03/2016
4.79
 175,100 4.79 4.94 4.79 10,000 11,100 0.0
01/03/2016
4.75
 218,200 4.37 4.86 4.37 18,600 15,100 0.0
29/02/2016
4.44
 53,230 4.48 4.48 4.40 0 0 0
26/02/2016
4.44
 67,500 4.37 4.56 4.37 4,000 0 0.0
25/02/2016
4.37
 91,010 4.40 4.48 4.29 700 0 0.0
24/02/2016
4.40
 47,606 4.56 4.56 4.33 4,000 0 0.0
23/02/2016
4.56
 122,600 4.56 4.67 4.44 0 0 0
22/02/2016
4.44
 149,410 4.29 4.60 4.29 100 0 0.0
19/02/2016
4.21
 70,200 4.21 4.37 4.02 0 0 0
18/02/2016
4.25
 42,230 4.33 4.33 4.17 0 4,600 -0.1
17/02/2016
4.33
 210,900 4.33 4.37 3.98 0 0 0
16/02/2016
3.98
 203,110 3.98 3.98 3.91 0 0 0
15/02/2016
3.64
 300 3.68 3.68 3.64 0 0 0
05/02/2016
3.75
 3,200 3.52 3.75 3.52 0 0 0
04/02/2016
3.52
 2,500 3.45 3.52 3.45 100 0 0.0
03/02/2016
3.45
 6,200 3.45 3.45 3.37 0 0 0
02/02/2016
3.48
 100 3.48 3.48 3.48 0 0 0
01/02/2016
3.48
 100 3.48 3.48 3.48 0 0 0
29/01/2016
3.48
 31,900 3.52 3.52 3.48 0 0 0
28/01/2016
3.48
 5,000 3.48 3.48 3.45 0 0 0
27/01/2016
3.48
 7,800 3.48 3.48 3.48 0 0 0
26/01/2016
3.48
 8,500 3.48 3.48 3.45 0 0 0
25/01/2016
3.75
 100 3.75 3.75 3.75 100 0 0.0
22/01/2016
3.48
 21,200 3.37 3.48 3.29 100 0 0.0
21/01/2016
3.37
 11,600 3.37 3.37 3.26 200 0 0.0
20/01/2016
3.37
 21,200 3.52 3.52 3.37 100 0 0.0
19/01/2016
3.56
 2,000 3.56 3.56 3.56 0 0 0
18/01/2016
3.48
 12,200 3.56 3.56 3.45 0 0 0
15/01/2016
3.60
 3,800 3.22 3.60 3.22 300 0 0.0
14/01/2016
3.56
 10,600 3.60 3.75 3.56 100 0 0.0
13/01/2016
3.60
 1,000 3.60 3.60 3.60 0 0 0
12/01/2016
3.60
 24,500 3.64 3.64 3.52 0 6,900 -0.1
11/01/2016
3.68
 3,200 3.64 3.68 3.64 0 0 0
08/01/2016
3.68
 22,100 3.68 3.71 3.68 10,000 0 0.1
07/01/2016
3.75
 24,800 3.71 3.75 3.68 12,200 0 0.1

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