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)
20/09/2016
4.84
 5,016 4.61 4.84 4.61 100 0 0.0
19/09/2016
4.61
 1,900 4.89 4.89 4.61 0 0 0
16/09/2016
4.89
 6,000 4.94 4.94 4.84 1,100 0 0.0
15/09/2016
4.94
 1,600 4.94 4.94 4.89 0 0 0
14/09/2016
4.94
 17,900 5.03 5.03 4.89 0 0 0
13/09/2016
5.03
 1,500 5.03 5.03 5.03 0 0 0
12/09/2016
5.03
 7,700 4.94 5.03 4.99 3,000 0 0.0
09/09/2016
4.94
 4,500 5.03 5.03 4.94 3,000 0 0.0
08/09/2016
5.03
 3,300 4.99 5.03 5.03 3,000 0 0.0
07/09/2016
4.99
 6,200 4.99 5.03 4.99 3,000 0 0.0
06/09/2016
4.99
 11,600 4.99 5.03 4.94 3,000 0 0.0
05/09/2016
4.99
 9,800 5.03 5.03 4.99 0 0 0
01/09/2016
5.03
 1,400 5.08 5.08 4.94 0 0 0
31/08/2016
5.08
 18,500 5.08 5.18 5.03 12,200 0 0.1
30/08/2016
5.08
 4,200 5.13 5.13 5.08 3,000 0 0.0
29/08/2016
5.13
 45,500 5.08 5.13 5.03 39,500 0 0.4
26/08/2016
5.08
 14,300 5.03 5.08 4.99 3,800 0 0.0
25/08/2016
5.03
 15,400 5.03 5.03 4.99 6,600 0 0.1
24/08/2016
5.03
 14,200 5.13 5.13 4.99 7,700 0 0.1
23/08/2016
5.13
 11,800 5.08 5.13 4.99 7,900 0 0.1
22/08/2016
5.08
 13,500 5.03 5.08 4.99 10,400 0 0.1
19/08/2016
5.03
 9,100 5.08 5.08 4.99 3,000 0 0.0
18/08/2016
5.08
 6,600 5.08 5.08 5.03 3,000 0 0.0
17/08/2016
5.08
 23,800 4.99 5.08 5.03 3,000 0 0.0
16/08/2016
4.99
 45,800 4.99 5.03 4.99 9,200 0 0.1
15/08/2016
4.99
 12,100 4.99 4.99 4.99 7,400 0 0.1
12/08/2016
4.99
 15,400 4.99 5.13 4.99 2,100 0 0.0
11/08/2016
4.99
 14,600 4.94 5.13 4.94 6,400 0 0.1
10/08/2016
4.94
 24,000 4.99 5.08 4.94 10,900 10,000 0.0
09/08/2016
4.99
 38,100 4.99 5.18 4.99 10,100 0 0.1
08/08/2016
4.99
 92,500 5.27 5.32 4.99 15,200 0 0.2
05/08/2016
5.27
 18,510 5.18 5.32 5.18 17,100 0 0.2
04/08/2016
5.18
 17,200 5.18 5.37 5.18 14,100 0 0.2
03/08/2016
5.18
 10,400 5.22 5.27 5.18 8,100 0 0.1
02/08/2016
5.22
 46,700 5.22 5.22 5.08 18,000 0 0.2
01/08/2016
5.22
 16,500 5.32 5.32 5.22 5,400 0 0.1
29/07/2016
5.32
 14,400 5.27 5.32 5.18 1,400 0 0.0
28/07/2016
5.27
 16,100 5.32 5.32 5.22 0 0 0
27/07/2016
5.32
 91,400 5.32 5.32 5.18 25,400 0 0.3
26/07/2016
5.32
 28,600 5.27 5.37 5.27 10,000 0 0.1
25/07/2016
5.27
 23,700 5.32 5.32 5.22 10,000 0 0.1
22/07/2016
5.32
 23,220 5.32 5.41 5.27 10,000 0 0.1
21/07/2016
5.32
 123,700 5.70 5.70 5.27 50,000 0 0.6
20/07/2016
5.70
 101,800 5.98 5.98 5.60 30,000 0 0.4
19/07/2016
5.98
 132,400 6.03 6.03 5.75 93,500 0 1.2
18/07/2016
6.03
 67,200 6.03 6.03 5.94 6,500 0 0.1
15/07/2016
6.03
 61,200 5.98 6.03 5.94 17,600 0 0.2
14/07/2016
5.98
 190,800 5.94 6.27 5.94 0 0 0
13/07/2016
5.94
 286,811 5.51 5.94 5.56 40,000 0 0.5
12/07/2016
5.51
 130,600 5.51 5.56 5.46 0 0 0
11/07/2016
5.51
 72,200 5.37 5.65 5.37 10,300 0 0.1
08/07/2016
5.37
 27,500 5.32 5.41 5.37 0 0 0
07/07/2016
5.32
 33,100 5.37 5.41 5.27 0 0 0
06/07/2016
5.37
 61,300 5.41 5.41 5.18 10,000 0 0.1
05/07/2016
5.41
 34,500 5.37 5.46 5.27 2,900 0 0.0
04/07/2016
5.37
 11,810 5.41 5.46 5.37 3,200 0 0.0
01/07/2016
5.41
 3,220 5.37 5.41 5.32 0 0 0
30/06/2016
5.37
 29,100 5.32 5.41 5.37 15,000 0 0.2
29/06/2016
5.32
 29,050 5.22 5.46 5.27 14,500 0 0.2
28/06/2016
5.22
 22,200 5.41 5.41 5.22 0 0 0
27/06/2016
5.41
 25,800 5.27 5.46 4.94 100 0 0.0
24/06/2016
5.27
 97,100 5.65 5.65 5.22 8,000 0 0.1
23/06/2016
5.65
 18,000 5.60 5.70 5.60 0 0 0
22/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
22/06/2016
5.60
 25,700 5.51 5.60 5.46 0 0 0
21/06/2016
5.51
 22,710 5.55 5.55 5.51 0 3,800 -0.0
20/06/2016
5.55
 14,450 5.55 5.60 5.51 0 0 0
17/06/2016
5.55
 32,300 5.60 5.60 5.55 0 0 0
16/06/2016
5.60
 40,400 5.60 5.60 5.51 0 0 0
15/06/2016
5.60
 69,610 5.51 5.65 5.51 0 0 0
14/06/2016
5.51
 11,500 5.46 5.55 5.46 1,400 0 0.0
13/06/2016
5.46
 32,800 5.51 5.51 5.37 4,100 0 0.0
10/06/2016
5.51
 13,900 5.60 5.60 5.51 0 0 0
09/06/2016
5.60
 21,800 5.55 5.60 5.55 0 0 0
08/06/2016
5.55
 71,780 5.37 5.60 5.33 8,500 0 0.1
07/06/2016
5.37
 24,000 5.37 5.37 5.28 0 0 0
06/06/2016
5.37
 23,000 5.46 5.46 5.33 0 4,800 -0.1
03/06/2016
5.46
 21,400 5.42 5.51 5.42 2,000 0 0.0
02/06/2016
5.42
 1,600 5.33 5.42 5.33 0 0 0
01/06/2016
5.33
 37,205 5.33 5.37 5.28 25,000 11,700 0.2
31/05/2016
5.33
 20,200 5.28 5.33 5.24 0 0 0
30/05/2016
5.28
 25,606 5.28 5.37 5.24 0 6,100 -0.1
27/05/2016
5.28
 4,235 5.19 5.28 5.19 100 0 0.0
26/05/2016
5.19
 23,200 5.46 5.46 5.19 0 0 0
25/05/2016
5.46
 2,400 5.46 5.60 5.46 0 0 0
24/05/2016
5.46
 91,100 5.33 5.55 5.33 65,300 0 0.8
23/05/2016
5.33
 34,510 5.10 5.33 5.10 100 0 0.0
20/05/2016
5.10
 18,400 5.19 5.19 5.10 0 0 0
19/05/2016
5.19
 62,336 5.37 5.37 5.19 0 0 0
18/05/2016
5.37
 26,200 5.46 5.46 5.37 0 0 0
17/05/2016
5.46
 53,800 5.46 5.51 5.37 100 0 0.0
16/05/2016
5.46
 18,220 5.46 5.46 5.42 0 0 0
13/05/2016
5.46
 36,100 5.55 5.60 5.42 0 0 0
12/05/2016
5.55
 15,390 5.60 5.60 5.46 0 0 0
11/05/2016
5.60
 16,100 5.55 5.60 5.46 0 0 0
10/05/2016
5.55
 12,600 5.60 5.69 5.51 0 0 0
09/05/2016
5.60
 110,500 5.46 5.74 5.46 71,100 18,000 0.7
06/05/2016
5.46
 95,500 5.65 5.65 5.42 0 0 0
05/05/2016
5.65
 9,400 5.65 5.65 5.65 0 0 0
04/05/2016
5.65
 32,600 5.65 5.65 5.51 0 0 0
29/04/2016
5.65
 58,130 5.74 5.74 5.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |