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)
16/02/2017
4.59
 12,000 4.59 4.59 4.59 0 10,000 -0.1
15/02/2017
4.59
 2,300 4.69 4.69 4.59 0 0 0
14/02/2017
4.69
 9,300 4.54 4.74 4.44 200 0 0.0
13/02/2017
4.54
 14,800 4.69 4.69 4.49 0 9,900 -0.1
10/02/2017
4.69
 1,800 4.69 4.69 4.59 0 0 0
09/02/2017
4.69
 4,100 4.44 4.69 4.39 100 1,100 -0.0
08/02/2017
4.44
 69,300 4.79 4.79 4.44 19,000 55,800 -0.3
07/02/2017
4.79
 2,000 4.79 4.79 4.79 0 0 0
06/02/2017
4.79
 26,400 4.99 4.99 4.69 100 23,600 -0.2
03/02/2017
4.99
 10,700 5.14 5.14 4.89 0 0 0
02/02/2017
5.14
 0 5.14 5.14 5.14 0 0 0
25/01/2017
5.14
 9,900 5.09 5.14 5.09 9,900 0 0.1
24/01/2017
5.09
 4,800 5.04 5.09 5.04 4,800 0 0.0
23/01/2017
5.04
 4,700 4.99 5.04 4.89 0 0 0
20/01/2017
4.99
 0 4.99 4.99 4.99 0 0 0
19/01/2017
4.99
 1,000 5.04 5.04 4.99 0 0 0
18/01/2017
5.04
 0 5.04 5.04 5.04 0 0 0
17/01/2017
5.04
 0 5.04 5.04 5.04 0 0 0
16/01/2017
5.04
 0 5.04 5.04 5.04 0 0 0
13/01/2017
5.04
 1,200 4.99 5.04 4.99 0 0 0
12/01/2017
4.99
 4,100 4.89 4.99 4.84 0 0 0
11/01/2017
4.89
 11,400 5.19 5.19 4.89 0 0 0
10/01/2017
5.19
 1,100 4.99 5.19 4.99 100 0 0.0
09/01/2017
4.99
 3,100 4.94 5.39 4.99 0 0 0
06/01/2017
4.94
 0 4.94 4.94 4.94 0 0 0
05/01/2017
4.94
 1,000 4.89 4.94 4.94 0 0 0
04/01/2017
4.89
 5,400 4.99 4.99 4.89 0 0 0
03/01/2017
4.99
 2,600 4.89 4.99 4.89 0 0 0
30/12/2016
4.89
 2,300 4.89 5.04 4.89 100 0 0.0
29/12/2016
4.89
 1,500 4.99 4.99 4.89 100 0 0.0
28/12/2016
4.99
 6,100 4.94 4.99 4.89 0 0 0
27/12/2016
4.94
 1,500 5.04 5.04 4.94 0 0 0
26/12/2016
5.04
 0 5.04 5.04 5.04 0 0 0
23/12/2016
5.04
 1,000 5.04 5.04 4.89 0 0 0
22/12/2016
5.04
 1,700 4.89 5.04 4.89 100 0 0.0
21/12/2016
4.89
 5,900 4.99 4.99 4.89 0 3,100 -0.0
20/12/2016
4.99
 10,000 5.09 5.09 4.99 10,000 0 0.1
19/12/2016
5.09
 3,100 5.19 5.19 4.84 100 0 0.0
16/12/2016
5.19
 100 4.79 5.19 5.19 0 0 0
15/12/2016
4.79
 4,400 5.04 5.04 4.79 100 0 0.0
14/12/2016
5.04
 28,800 5.14 5.14 4.94 100 0 0.0
13/12/2016
5.14
 0 5.14 5.14 5.14 0 0 0
12/12/2016
5.14
 8,400 5.09 5.14 4.99 100 0 0.0
09/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
09/12/2016
5.09
 15,300 4.99 5.24 5.04 100 0 0.0
08/12/2016
4.99
 1,500 4.99 4.99 4.99 0 0 0
07/12/2016
4.99
 2,800 4.94 5.37 4.94 800 0 0.0
06/12/2016
4.94
 3,900 4.80 4.94 4.80 300 0 0.0
05/12/2016
4.80
 6,100 4.84 4.84 4.80 0 0 0
02/12/2016
4.84
 1,300 4.80 4.89 4.84 0 0 0
01/12/2016
4.80
 4,300 4.89 4.89 4.80 0 0 0
30/11/2016
4.89
 2,100 4.89 4.89 4.70 100 0 0.0
29/11/2016
4.89
 10,100 4.89 4.89 4.80 200 0 0.0
28/11/2016
4.89
 3,610 4.80 4.89 4.80 200 0 0.0
25/11/2016
4.80
 4,600 4.80 4.80 4.80 0 0 0
24/11/2016
4.80
 4,200 4.89 4.89 4.80 0 0 0
23/11/2016
4.89
 19,100 4.70 4.89 4.75 100 0 0.0
22/11/2016
4.70
 300 4.70 4.70 4.70 100 0 0.0
21/11/2016
4.70
 14,200 4.70 4.70 4.70 0 0 0
18/11/2016
4.70
 14,700 4.70 4.75 4.65 100 0 0.0
17/11/2016
4.70
 10,900 4.70 4.70 4.65 100 0 0.0
16/11/2016
4.70
 11,000 4.70 4.70 4.70 0 0 0
15/11/2016
4.70
 15,600 4.70 4.70 4.70 0 0 0
14/11/2016
4.70
 16,500 4.75 4.75 4.65 0 0 0
11/11/2016
4.75
 21,400 4.70 4.75 4.70 100 0 0.0
10/11/2016
4.70
 1,800 4.65 4.70 4.65 100 0 0.0
09/11/2016
4.65
 38,400 4.75 4.75 4.61 100 0 0.0
08/11/2016
4.75
 10,000 4.75 4.75 4.70 0 0 0
07/11/2016
4.75
 4,100 4.70 4.75 4.65 100 0 0.0
04/11/2016
4.70
 12,800 4.65 4.70 4.65 100 0 0.0
03/11/2016
4.65
 17,600 4.75 4.75 4.61 0 0 0
02/11/2016
4.75
 5,800 4.70 4.75 4.65 100 0 0.0
01/11/2016
4.70
 8,500 4.75 4.75 4.65 0 0 0
31/10/2016
4.75
 8,000 4.80 4.80 4.75 0 0 0
28/10/2016
4.80
 1,400 4.61 4.80 4.61 100 0 0.0
27/10/2016
4.61
 2,200 4.56 4.61 4.61 0 0 0
26/10/2016
4.56
 7,200 4.65 4.65 4.56 0 0 0
25/10/2016
4.65
 9,300 4.70 4.70 4.51 0 0 0
24/10/2016
4.70
 9,200 4.75 4.75 4.65 0 0 0
21/10/2016
4.75
 800 4.80 4.80 4.75 0 0 0
20/10/2016
4.80
 1,800 4.80 4.80 4.75 0 0 0
19/10/2016
4.80
 2,400 4.84 4.84 4.75 0 0 0
18/10/2016
4.84
 6,300 4.84 4.84 4.75 0 0 0
17/10/2016
4.84
 0 4.84 4.84 4.84 0 0 0
14/10/2016
4.84
 4,800 4.70 4.84 4.70 0 0 0
13/10/2016
4.70
 6,300 4.75 4.80 4.70 0 0 0
12/10/2016
4.75
 9,600 4.89 4.89 4.65 0 0 0
11/10/2016
4.89
 37,700 4.70 4.89 4.70 0 0 0
10/10/2016
4.70
 9,300 4.70 4.70 4.70 0 0 0
07/10/2016
4.70
 17,600 4.61 4.70 4.61 0 0 0
06/10/2016
4.61
 3,300 4.61 4.65 4.61 0 0 0
05/10/2016
4.61
 40,000 4.61 4.65 4.61 0 0 0
04/10/2016
4.61
 5,004 4.56 4.65 4.61 0 0 0
03/10/2016
4.56
 12,300 4.65 4.65 4.56 0 0 0
30/09/2016
4.65
 490 4.65 4.65 4.65 0 0 0
29/09/2016
4.65
 2,500 4.70 4.70 4.65 0 0 0
28/09/2016
4.70
 17,400 4.65 4.70 4.61 100 0 0.0
27/09/2016
4.65
 13,800 4.75 4.75 4.56 100 0 0.0
26/09/2016
4.75
 11,678 4.75 4.84 4.65 200 0 0.0
23/09/2016
4.75
 4,900 4.80 4.80 4.70 0 0 0
22/09/2016
4.80
 3,100 4.80 4.80 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |