CTCP Điện cơ Hải Phòng (dhp)

11.40
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
(2024-08-20) 		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)
18/09/2020
6.75
 0 6.75 6.75 6.75 0 0 0
17/09/2020
6.75
 400 6.75 6.75 6.75 0 0 0
16/09/2020
6.75
 13,500 6.89 6.89 6.75 0 4,500 -0.0
15/09/2020
6.89
 19,200 6.82 6.89 6.89 0 19,200 -0.2
14/09/2020
6.82
 6,200 6.75 6.82 6.75 0 0 0
11/09/2020
6.75
 4,000 6.75 6.75 6.75 0 0 0
10/09/2020
6.75
 0 6.75 6.75 6.75 0 0 0
09/09/2020
6.75
 11,800 6.75 6.75 6.75 0 11,800 -0.1
08/09/2020
6.75
 0 6.75 6.75 6.75 0 0 0
07/09/2020
6.75
 128,500 6.75 6.75 6.75 0 0 0
04/09/2020
6.75
 0 6.75 6.75 6.75 0 0 0
03/09/2020
6.75
 0 6.75 6.75 6.75 0 0 0
01/09/2020
6.75
 10,300 6.89 6.89 6.75 0 9,900 -0.1
31/08/2020
6.89
 10,000 6.89 6.89 6.89 0 10,000 -0.1
28/08/2020
6.89
 57,111 6.68 6.89 6.68 0 46,500 -0.5
27/08/2020
6.68
 100 6.82 6.82 6.68 0 0 0
26/08/2020
6.82
 13,100 6.75 6.82 6.32 0 11,200 -0.1
25/08/2020
6.75
 10,300 6.82 6.82 6.75 0 0 0
24/08/2020
6.82
 800 6.89 6.89 6.32 0 0 0
21/08/2020
6.89
 20,500 6.89 6.89 6.89 0 20,500 -0.2
20/08/2020
6.89
 34,600 6.82 6.89 6.82 0 28,000 -0.3
19/08/2020
6.82
 43,400 6.89 6.89 6.82 0 28,000 -0.3
18/08/2020
6.89
 0 6.89 6.89 6.89 0 0 0
17/08/2020
6.89
 20,100 6.89 6.89 6.89 0 18,100 -0.2
14/08/2020
6.89
 18,300 6.75 6.89 6.82 0 16,300 -0.2
13/08/2020
6.75
 5,000 6.75 6.75 6.75 0 0 0
12/08/2020
6.75
 0 6.75 6.75 6.75 0 0 0
11/08/2020
6.75
 0 6.75 6.75 6.75 0 0 0
10/08/2020
6.75
 0 6.75 6.75 6.75 0 0 0
07/08/2020
6.75
 5,000 6.75 6.75 6.75 0 0 0
06/08/2020
6.75
 100 6.75 6.75 6.75 0 0 0
05/08/2020
6.75
 0 6.75 6.75 6.75 0 0 0
04/08/2020
6.75
 0 6.75 6.75 6.75 0 0 0
03/08/2020
6.75
 0 6.75 6.75 6.75 0 0 0
31/07/2020
6.75
 0 6.75 6.75 6.75 0 0 0
30/07/2020
6.75
 2,000 6.75 6.75 6.75 0 0 0
29/07/2020
6.75
 5,500 6.75 6.75 6.75 0 5,500 -0.1
28/07/2020
6.75
 16,000 6.75 6.75 6.75 0 6,000 -0.1
27/07/2020
6.75
 6,000 6.75 6.75 6.75 0 0 0
24/07/2020
6.75
 1,500 6.75 6.75 6.75 0 1,500 -0.0
23/07/2020
6.75
 1,500 6.75 6.75 6.75 0 0 0
22/07/2020
6.75
 0 6.75 6.75 6.75 0 0 0
21/07/2020
6.75
 0 6.75 6.75 6.75 0 0 0
20/07/2020
6.75
 0 6.75 6.75 6.75 0 0 0
17/07/2020
6.75
 0 6.75 6.75 6.75 0 0 0
16/07/2020
6.75
 1,100 6.54 6.75 6.75 0 0 0
15/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
14/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
13/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
10/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
09/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
08/07/2020
6.54
 0 6.54 6.54 6.54 0 0 0
07/07/2020
6.54
 53,700 6.54 6.54 6.54 0 53,700 -0.5
06/07/2020
6.54
 10,000 6.54 6.54 6.54 0 10,000 -0.1
03/07/2020
6.54
 3,100 6.54 6.54 6.54 0 3,100 -0.0
02/07/2020
6.54
 500 6.54 6.54 6.54 0 500 -0.0
01/07/2020
6.54
 13,300 6.54 6.54 6.54 0 13,300 -0.1
30/06/2020
6.54
 2,500 6.54 6.54 6.54 0 2,500 -0.0
29/06/2020
6.54
 0 6.54 6.54 6.54 0 0 0
26/06/2020
6.54
 4,800 6.54 7.08 6.54 0 4,700 -0.0
25/06/2020
6.54
 500 6.74 6.74 6.54 0 500 -0.0
24/06/2020
6.74
 19,900 6.54 6.74 6.74 0 18,100 -0.2
23/06/2020
6.54
 13,400 6.74 6.74 6.54 0 13,400 -0.1
22/06/2020
6.74
 12,257 6.74 6.74 6.67 0 7,200 -0.1
19/06/2020
6.74
 12,700 6.74 6.74 6.74 0 12,700 -0.1
18/06/2020
6.74
 12,700 6.67 6.74 6.67 0 7,500 -0.1
17/06/2020
6.67
 12,000 6.67 6.67 6.67 0 14,000 -0.0
16/06/2020
6.67
 35,600 6.54 6.74 6.67 0 14,000 -0.1
15/06/2020
6.54
 21,900 6.40 6.74 6.54 0 3,800 -0.0
12/06/2020
6.40
 0 6.40 6.40 6.40 0 0 0
11/06/2020
6.40
 200 6.74 6.74 6.40 0 0 0
10/06/2020
6.74
 100 6.74 6.74 6.74 0 0 0
09/06/2020
6.74
 0 6.74 6.74 6.74 0 0 0
08/06/2020
6.74
 0 6.74 6.74 6.74 0 0 0
05/06/2020
6.74
 0 6.74 6.74 6.74 0 0 0
04/06/2020
6.74
 0 6.74 6.74 6.74 0 0 0
03/06/2020
6.74
 200 7.21 7.21 6.74 0 0 0
02/06/2020
7.21
 0 7.21 7.21 7.21 0 0 0
01/06/2020
7.21
 0 7.21 7.21 7.21 0 0 0
29/05/2020
7.21
 0 7.21 7.21 7.21 0 0 0
28/05/2020
7.21
 0 7.21 7.21 7.21 0 0 0
27/05/2020
7.21
 100 6.60 7.21 7.21 100 0 0.0
26/05/2020
6.60
 0 6.60 6.60 6.60 0 0 0
25/05/2020
6.60
 0 6.60 6.60 6.60 0 0 0
22/05/2020
6.60
 0 6.60 6.60 6.60 0 0 0
21/05/2020
6.60
 105 7.28 7.28 6.60 0 0 0
20/05/2020
7.28
 101 6.67 7.28 7.28 100 0 0.0
19/05/2020
6.67
 5,000 6.67 6.67 6.67 0 0 0
18/05/2020
6.67
 10,000 6.67 6.67 6.67 0 0 0
15/05/2020
6.67
 5,000 6.67 6.67 6.67 0 0 0
14/05/2020
6.67
 5,900 6.67 6.67 6.67 0 5,900 -0.1
13/05/2020
6.67
 16,800 6.67 6.67 6.60 0 16,800 -0.2
12/05/2020
6.67
 10,000 6.67 6.67 6.67 0 0 0
11/05/2020
6.67
 900 6.67 6.67 6.67 0 0 0
08/05/2020
6.67
 0 6.67 6.67 6.67 0 0 0
07/05/2020
6.67
 0 6.67 6.67 6.67 0 0 0
06/05/2020
6.67
 2,000 6.67 6.67 6.67 0 0 0
05/05/2020
6.67
 5,008 6.67 6.67 6.67 0 0 0
04/05/2020
6.67
 10,304 6.06 6.67 6.67 0 1,800 -0.0
29/04/2020
6.06
 2,005 6.74 6.74 6.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |