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
(2024-10-09) 		0 0% 49,900 2,600 0.0
10.30
11.70
11.40
2 tháng
(2024-09-09) 		0.40 3.64% 75,300 3,300 0.0
10.30
11.70
11.40
3 tháng
(2024-08-12) 		0.50 4.59% 84,000 5,300 0.1
10.30
11.70
11.40
6 tháng
(2024-05-13) 		0.88 8.35% 231,100 -24,500 -0.3
10.04
11.70
11.40
12 tháng
(2023-11-14) 		0.39 3.53% 285,800 -24,200 -0.3
10
12.11
11.40
24 tháng
(2022-11-21) 		1.67 17.22% 1,228,699 -25,300 -0.3
8.45
12.11
11.40
36 tháng
(2021-11-24) 		1.37 13.67% 2,873,494 -24,900 -0.3
8.45
12.11
11.40
60 tháng
(2019-12-05) 		5.73 101.20% 4,736,105 -499,920 -4.7
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)
29/08/2017
5.51
 700 5.41 5.56 5.41 100 0 0.0
28/08/2017
5.41
 900 5.35 5.51 5.41 300 0 0.0
25/08/2017
5.35
 13,400 5.30 5.35 5.30 100 0 0.0
24/08/2017
5.30
 3,800 5.30 5.30 5.30 0 0 0
23/08/2017
5.30
 6,100 5.30 5.30 5.30 0 0 0
22/08/2017
5.30
 4,100 5.35 5.35 5.30 0 0 0
21/08/2017
5.35
 6,110 5.35 5.35 5.25 100 0 0.0
18/08/2017
5.35
 2,200 5.30 5.35 5.25 0 0 0
17/08/2017
5.30
 8,900 5.35 5.35 5.25 0 0 0
16/08/2017
5.35
 100 5.30 5.35 5.35 0 0 0
15/08/2017
5.30
 6,010 5.30 5.30 5.25 0 0 0
14/08/2017
5.30
 100 5.25 5.30 5.30 0 0 0
11/08/2017
5.25
 24,300 5.25 5.35 5.25 100 0 0.0
10/08/2017
5.25
 30,100 5.35 5.35 5.25 0 0 0
09/08/2017
5.35
 40,200 5.41 5.41 5.25 100 0 0.0
08/08/2017
5.41
 0 5.41 5.41 5.41 0 0 0
07/08/2017
5.41
 1,200 5.35 5.41 5.25 100 1,100 -0.0
04/08/2017
5.35
 0 5.35 5.35 5.35 0 0 0
03/08/2017
5.35
 100 5.25 5.35 5.35 0 0 0
02/08/2017
5.25
 35,600 5.41 5.41 5.25 0 0 0
01/08/2017
5.41
 3,700 5.51 5.51 5.25 100 3,600 -0.0
31/07/2017
5.51
 100 5.35 5.51 5.51 100 0 0.0
28/07/2017
5.35
 5,500 5.25 5.35 5.25 0 0 0
27/07/2017
5.25
 46,100 5.30 5.30 5.25 0 1,000 -0.0
26/07/2017
5.30
 2,000 5.30 5.30 5.20 0 1,800 -0.0
25/07/2017
5.30
 3,800 5.30 5.30 5.25 0 3,600 -0.0
24/07/2017
5.30
 66,600 5.20 5.30 5.25 200 0 0.0
21/07/2017
5.20
 3,518 5.25 5.41 5.09 100 1,800 -0.0
20/07/2017
5.25
 58,002 5.14 5.30 5.25 100 3,800 -0.0
19/07/2017
5.14
 852 5.25 5.25 5.14 0 800 -0.0
18/07/2017
5.25
 100 5.14 5.25 5.25 100 0 0.0
17/07/2017
5.14
 2,200 5.14 5.35 5.09 100 800 -0.0
14/07/2017
5.14
 1,846 5.20 5.20 5.14 0 1,800 -0.0
13/07/2017
5.20
 12,700 5.14 5.20 5.14 0 7,200 -0.1
12/07/2017
5.14
 9,800 5.30 5.30 5.14 0 1,800 -0.0
11/07/2017
5.30
 2,100 5.14 5.35 4.93 0 1,800 -0.0
10/07/2017
5.14
 3,600 5.46 5.51 5.14 100 800 -0.0
07/07/2017
5.46
 2,700 5.51 5.51 5.14 100 1,800 -0.0
06/07/2017
5.51
 7,400 5.25 5.62 5.14 5,500 1,800 0.0
05/07/2017
5.25
 4,400 5.62 5.62 5.14 100 2,000 -0.0
04/07/2017
5.62
 3,800 5.20 5.62 5.14 100 3,600 -0.0
03/07/2017
5.20
 2,300 5.20 5.25 5.14 0 100 -0.0
30/06/2017
5.20
 11,000 5.20 5.20 5.14 0 1,800 -0.0
29/06/2017
5.20
 26,800 5.14 5.25 5.14 19,500 1,700 0.2
28/06/2017
5.14
 6,000 5.20 5.20 5.09 1,800 1,800 0
27/06/2017
5.20
 17,100 5.20 5.20 5.14 0 0 0
26/06/2017
5.20
 20,000 5.20 5.20 5.14 0 1,800 -0.0
23/06/2017
5.20
 12,200 5.14 5.20 5.09 1,200 1,800 -0.0
22/06/2017
5.14
 4,100 5.14 5.14 5.14 0 1,800 -0.0
21/06/2017
5.14
 3,200 5.20 5.20 5.14 0 1,800 -0.0
20/06/2017
5.20
 900 5.20 5.20 5.14 0 800 -0.0
19/06/2017
5.20
 1,900 5.20 5.20 5.14 0 1,800 -0.0
16/06/2017
5.20
 12,400 5.20 5.20 5.09 0 800 -0.0
15/06/2017
5.20
 2,000 5.20 5.20 5.14 0 1,800 -0.0
14/06/2017
5.20
 7,400 5.14 5.20 5.14 0 1,800 -0.0
13/06/2017
5.14
 10,600 5.20 5.20 5.14 0 1,800 -0.0
12/06/2017
5.20
 9,000 5.20 5.20 5.14 0 0 0
09/06/2017
5.20
 2,000 5.14 5.20 5.14 100 1,800 -0.0
08/06/2017
5.14
 13,100 5.20 5.20 5.04 100 2,800 -0.0
07/06/2017
5.20
 7,900 5.14 5.20 5.14 0 800 -0.0
06/06/2017
5.14
 6,500 5.14 5.14 5.09 0 1,800 -0.0
05/06/2017
5.14
 28,900 5.20 5.20 5.14 0 2,800 -0.0
02/06/2017
5.20
 1,800 5.20 5.20 5.20 1,800 800 0.0
01/06/2017
5.20
 2,200 5.09 5.20 5.09 300 1,800 -0.0
31/05/2017
5.09
 10,100 5.20 5.20 5.09 100 1,800 -0.0
30/05/2017
5.20
 1,900 5.20 5.20 5.09 100 1,800 -0.0
29/05/2017
5.20
 2,400 5.25 5.25 5.09 100 900 -0.0
26/05/2017
5.25
 6,800 5.25 5.25 5.09 4,700 1,800 0.0
25/05/2017
5.25
 11,600 5.14 5.25 4.78 3,600 8,000 -0.0
24/05/2017
5.14
 4,100 5.09 5.14 5.09 0 0 0
23/05/2017
5.09
 8,600 5.09 5.09 5.09 0 600 -0.0
22/05/2017
5.09
 21,000 5.14 5.14 5.09 0 0 0
19/05/2017
5.14
 3,200 5.09 5.14 5.09 0 500 -0.0
18/05/2017
5.09
 10,300 5.04 5.09 5.04 0 0 0
17/05/2017
5.04
 10,830 5.09 5.14 4.99 0 0 0
16/05/2017
5.09
 6,000 5.09 5.09 5.09 0 0 0
15/05/2017
5.09
 4,900 5.09 5.20 5.09 300 1,100 -0.0
12/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
12/05/2017
5.09
 61,100 4.99 5.09 5.04 100 1,200 -0.0
11/05/2017
4.99
 6,430 4.89 4.99 4.89 100 100 0
10/05/2017
4.89
 40,600 4.89 4.89 4.89 0 0 0
09/05/2017
4.89
 27,000 4.94 4.94 4.89 0 0 0
08/05/2017
4.94
 45,610 4.94 4.99 4.89 0 0 0
05/05/2017
4.94
 43,100 4.94 4.99 4.84 500 0 0.0
04/05/2017
4.94
 46,900 4.89 5.34 4.84 11,200 0 0.1
03/05/2017
4.89
 34,200 4.79 4.89 4.84 0 0 0
28/04/2017
4.79
 41,500 4.74 4.79 4.74 0 0 0
27/04/2017
4.74
 8,300 4.79 4.79 4.74 0 0 0
26/04/2017
4.79
 0 4.79 4.79 4.79 0 0 0
25/04/2017
4.79
 10,100 4.84 4.84 4.49 0 0 0
24/04/2017
4.84
 1,900 4.84 4.84 4.84 0 0 0
21/04/2017
4.84
 40,000 4.89 4.89 4.84 0 0 0
20/04/2017
4.89
 48,500 4.89 4.99 4.84 100 0 0.0
19/04/2017
4.89
 1,200 4.89 5.24 4.89 200 0 0.0
18/04/2017
4.89
 0 4.89 4.89 4.89 0 0 0
17/04/2017
4.89
 360 4.89 4.94 4.74 100 0 0.0
14/04/2017
4.89
 500 4.84 4.89 4.64 300 200 0.0
13/04/2017
4.84
 0 4.84 4.84 4.84 0 0 0
12/04/2017
4.84
 16,200 4.84 4.89 4.69 200 16,000 -0.1
11/04/2017
4.84
 35,630 4.84 4.84 4.69 200 30,000 -0.3
10/04/2017
4.84
 47,800 4.69 4.84 4.49 0 30,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |