CTCP Chế tạo Điện Cơ Hà Nội (hem)

14.90
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
(2024-04-22) 		-1 -6.29% 93,607 0 0
14.90
17
14.90
2 tháng
(2024-03-21) 		-1.39 -8.56% 107,779 100 0.0
14.90
18
14.90
3 tháng
(2024-02-20) 		-1.21 -7.48% 115,740 100 0.0
14.31
18
14.90
6 tháng
(2023-11-22) 		-4.52 -23.28% 139,499 100 0.0
14.31
19.42
14.90
12 tháng
(2023-05-26) 		1.08 7.81% 519,679 2,500 0.1
12.41
19.42
14.90
24 tháng
(2022-05-31) 		5.58 59.90% 1,099,966 2,400 0.0
7.50
29.77
14.90
36 tháng
(2021-06-07) 		3.30 28.41% 1,430,985 -4,500 -0.1
7.50
29.77
14.90
60 tháng
(2019-06-17) 		6.08 68.94% 2,553,804 2,500 0.0
7.50
29.77
14.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
14.90
-1.80
 0 14.90 14.90 14.90 0 0 0
#2 16/05/2024
16.70
1.80
 59,264 14.90 16.70 14.90 0 0 0
#3 15/05/2024
14.90
0
 1,107 15 15 14.90 0 0 0
#4 14/05/2024
14.90
-1.10
 16,547 14.90 15.10 14.90 0 0 0
#5 13/05/2024
16
0.80
 8,500 15.50 16 15 0 0 0
#6 10/05/2024
15.20
0
 21 14.80 14.80 14.80 0 0 0
#7 09/05/2024
15.20
-1.80
 3,700 14.70 15.30 14.70 0 0 0
#8 08/05/2024
17
0
 1,700 17 17 17 0 0 0
#9 07/05/2024
17
0
 1,021 17 17 17 0 0 0
#10 06/05/2024
17
1.20
 147 17 17 17 0 0 0
#11 03/05/2024
15.80
0.30
 0 15.80 15.80 15.80 0 0 0
#12 02/05/2024
15.50
-0.40
 1,600 17 17 15.50 0 0 0
#13 26/04/2024
15.90
0
 0 15.90 15.90 15.90 0 0 0
#14 25/04/2024
15.90
0
 0 15.90 15.90 15.90 0 0 0
#15 24/04/2024
15.90
0
 0 15.90 15.90 15.90 0 0 0
#16 23/04/2024
15.90
0
 0 15.90 15.90 15.90 0 0 0
#17 22/04/2024
15.90
0.60
 0 15.90 15.90 15.90 0 0 0
#18 19/04/2024
15.30
0
 600 16.50 16.60 15.30 0 0 0
#19 17/04/2024
15.30
0.10
 100 15.30 15.30 15.30 0 0 0
#20 16/04/2024
15.20
-0.10
 0 15.20 15.20 15.20 0 0 0
#21 15/04/2024
15.30
-1.30
 400 15.20 15.30 15.20 0 0 0
#22 12/04/2024
16.60
0
 107 16.60 16.60 16.60 0 0 0
#23 11/04/2024
16.60
0
 1 17 17 17 0 0 0
#24 10/04/2024
16.60
-1.40
 1,027 17 17 16.60 0 0 0
#25 09/04/2024
18
0
 0 18 18 18 0 0 0
#26 08/04/2024
18
0
 0 18 18 18 0 0 0
#27 05/04/2024
18
9
 201 18 18 18 0 0 0
#28 04/04/2024
16.48
-0.28
 911 17.15 17.15 16.48 0 0 0
#29 03/04/2024
16.77
0.66
 1,100 16.86 16.86 15.82 0 0 0
#30 02/04/2024
16.11
0
 1,707 16.11 17.15 16.11 0 0 0
#31 01/04/2024
16.11
0.19
 1,005 17.15 17.15 16.01 0 0 0
#32 29/03/2024
15.92
-0.57
 2,913 17.15 17.15 15.73 100 0 0.0
#33 28/03/2024
16.48
-0.57
 100 16.48 16.48 16.48 0 0 0
#34 27/03/2024
17.05
0.09
 0 17.05 17.05 17.05 0 0 0
#35 26/03/2024
16.96
-0.09
 500 17.05 17.05 16.96 0 0 0
#36 25/03/2024
17.05
0.95
 600 17.05 17.05 17.05 0 0 0
#37 22/03/2024
16.11
-0.19
 2,300 14.68 18.28 14.68 0 0 0
#38 21/03/2024
16.29
0.28
 600 14.68 16.29 14.68 0 0 0
#39 20/03/2024
16.01
0.95
 0 16.01 16.01 16.01 0 0 0
#40 19/03/2024
15.06
-0.57
 3,200 16.58 16.96 15.06 0 0 0
#41 18/03/2024
15.63
-0.76
 2,200 15.16 15.63 14.68 0 0 0
#42 15/03/2024
16.39
2.08
 1,000 16.39 16.39 16.39 0 0 0
#43 14/03/2024
14.31
-1.80
 470 14.31 14.31 14.31 0 0 0
#44 13/03/2024
16.11
0
 0 16.11 16.11 16.11 0 0 0
#45 12/03/2024
16.11
0.95
 100 16.11 16.11 16.11 0 0 0
#46 11/03/2024
15.16
0
 0 15.16 15.16 15.16 0 0 0
#47 08/03/2024
15.16
0
 0 15.16 15.16 15.16 0 0 0
#48 07/03/2024
15.16
0
 0 15.16 15.16 15.16 0 0 0
#49 06/03/2024
15.16
0
 1 15.16 15.16 15.16 0 0 0
#50 05/03/2024
15.16
0
 0 15.16 15.16 15.16 0 0 0
#51 04/03/2024
15.16
0
 90 15.16 15.16 15.16 0 0 0
#52 01/03/2024
15.16
0
 0 15.16 15.16 15.16 0 0 0
#53 29/02/2024
15.16
0
 0 15.16 15.16 15.16 0 0 0
#54 28/02/2024
15.16
-2.65
 400 15.16 15.16 15.16 0 0 0
#55 27/02/2024
17.81
1.71
 500 17.81 17.81 17.81 0 0 0
#56 26/02/2024
16.11
0
 0 16.11 16.11 16.11 0 0 0
#57 23/02/2024
16.11
0
 0 16.11 16.11 16.11 0 0 0
#58 22/02/2024
16.11
0
 0 16.11 16.11 16.11 0 0 0
#59 21/02/2024
16.11
0
 0 16.11 16.11 16.11 0 0 0
#60 20/02/2024
16.11
0
 0 16.11 16.11 16.11 0 0 0
#61 19/02/2024
16.11
0
 100 16.11 16.11 16.11 0 0 0
#62 16/02/2024
16.11
-0.85
 100 16.11 16.11 16.11 0 0 0
#63 15/02/2024
16.96
0.38
 1,100 16.96 16.96 16.96 0 0 0
#64 07/02/2024
16.58
0
 0 16.58 16.58 16.58 0 0 0
#65 06/02/2024
16.58
0
 0 16.58 16.58 16.58 0 0 0
#66 05/02/2024
16.58
0
 0 16.58 16.58 16.58 0 0 0
#67 02/02/2024
16.58
0
 5 16.58 16.58 16.58 0 0 0
#68 01/02/2024
16.58
0
 0 16.58 16.58 16.58 0 0 0
#69 31/01/2024
16.58
0
 0 16.58 16.58 16.58 0 0 0
#70 30/01/2024
16.58
0
 0 16.58 16.58 16.58 0 0 0
#71 29/01/2024
16.58
0
 0 16.58 16.58 16.58 0 0 0
#72 26/01/2024
16.58
0.95
 100 16.58 16.58 16.58 0 0 0
#73 25/01/2024
15.63
-0.47
 200 16.58 16.58 15.63 0 0 0
#74 24/01/2024
16.11
1.52
 100 16.11 16.11 16.11 0 0 0
#75 23/01/2024
14.59
-0.57
 4,300 17.05 17.43 14.59 0 0 0
#76 22/01/2024
15.16
0
 0 15.16 15.16 15.16 0 0 0
#77 19/01/2024
15.16
0
 0 15.16 15.16 15.16 0 0 0
#78 18/01/2024
15.16
0
 0 15.16 15.16 15.16 0 0 0
#79 17/01/2024
15.16
0
 0 15.16 15.16 15.16 0 0 0
#80 16/01/2024
15.16
0
 0 15.16 15.16 15.16 0 0 0
#81 15/01/2024
15.16
0
 0 15.16 15.16 15.16 0 0 0
#82 12/01/2024
15.16
0
 1,100 15.63 15.63 15.16 0 0 0
#83 11/01/2024
15.16
0
 0 15.16 15.16 15.16 0 0 0
#84 10/01/2024
15.16
0
 0 15.16 15.16 15.16 0 0 0
#85 09/01/2024
15.16
0
 0 15.16 15.16 15.16 0 0 0
#86 08/01/2024
15.16
0
 0 15.16 15.16 15.16 0 0 0
#87 05/01/2024
15.16
0
 0 15.16 15.16 15.16 0 0 0
#88 04/01/2024
15.16
0.38
 1,000 15.16 15.16 15.16 0 0 0
#89 03/01/2024
14.78
0
 0 14.78 14.78 14.78 0 0 0
#90 02/01/2024
14.78
-2.46
 4,200 14.78 14.78 14.78 0 0 0
#91 29/12/2023
17.24
2.08
 2,000 16.96 17.24 16.96 0 0 0
#92 28/12/2023
15.16
0
 5 15.16 15.16 15.16 0 0 0
#93 27/12/2023
15.16
0
 300 15.16 15.16 15.16 0 0 0
#94 26/12/2023
15.16
0
 3 15.16 15.16 15.16 0 0 0
#95 25/12/2023
15.16
0
 0 15.16 15.16 15.16 0 0 0
#96 22/12/2023
15.16
0
 0 15.16 15.16 15.16 0 0 0
#97 21/12/2023
15.16
0
 7 15.16 15.16 15.16 0 0 0
#98 20/12/2023
15.16
0
 0 15.16 15.16 15.16 0 0 0
#99 19/12/2023
15.16
0
 0 15.16 15.16 15.16 0 0 0
#100 18/12/2023
15.16
0
 0 15.16 15.16 15.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |