CTCP Chứng khoán Hải Phòng (hac)

9.50
0.30
(3.26%)
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
(2026-09-08) 		-0.80 -8.25% 5,800 0 0
7.90
10
9.50
2 tháng
(2026-08-10) 		0 0% 17,300 0 0
7.90
10
9.50
3 tháng
(2026-07-10) 		-0.10 -1.11% 26,300 -700 0.0
7.90
10
9.50
6 tháng
(2026-04-13) 		-1.50 -14.42% 81,000 -700 0.0
7.90
13
9.50
12 tháng
(2025-10-13) 		-3.10 -25.83% 224,200 1,200 0.0
7.90
13
9.50
24 tháng
(2024-10-18) 		-1.30 -12.75% 1,101,667 114,100 1.4
7.90
14.30
9.50
36 tháng
(2023-10-24) 		-0.10 -1.11% 2,926,945 112,271 1.4
5.40
15
9.50
60 tháng
(2021-11-03) 		-3.86 -30.26% 10,431,595 113,208 1.4
4.40
17.96
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2021
15.31
 90,344 13.95 15.50 13.95 0 0 0
29/12/2021
14.58
 15,952 14.31 14.58 14.22 0 0 0
28/12/2021
14.22
 28,816 14.58 14.58 14.04 0 0 0
27/12/2021
14.58
 33,363 14.22 15.04 14.13 0 0 0
24/12/2021
14.22
 49,537 13.95 14.77 13.95 0 0 0
23/12/2021
14.58
 41,275 14.86 15.04 14.13 0 0 0
22/12/2021
15.22
 21,000 15.31 15.31 15.13 0 0 0
21/12/2021
15.50
 34,368 15.40 15.50 15.04 0 0 0
20/12/2021
15.68
 23,947 15.50 15.86 15.50 0 0 0
17/12/2021
15.22
 49,572 15.13 16.04 14.86 0 0 0
16/12/2021
15.31
 10,867 15.50 15.50 15.13 0 0 0
15/12/2021
15.22
 7,900 15.04 15.22 15.04 0 0 0
14/12/2021
15.22
 38,800 15.31 15.31 15.13 0 0 0
13/12/2021
15.22
 12,837 15.13 15.68 14.95 0 0 0
10/12/2021
15.13
 10,440 15.59 15.59 15.13 0 0 0
09/12/2021
15.59
 19,662 15.50 15.77 15.31 0 0 0
08/12/2021
15.40
 19,107 15.77 16.22 15.31 0 0 0
07/12/2021
15.40
 54,948 15.04 15.77 15.04 0 0 0
06/12/2021
15.04
 74,607 15.50 16.04 14.86 0 0 0
03/12/2021
16.13
 53,460 16.86 16.86 16.13 0 0 0
02/12/2021
16.77
 24,688 17.32 17.32 16.68 0 0 0
01/12/2021
16.95
 208,731 16.68 18.05 16.41 0 0 0
30/11/2021
16.22
 89,064 16.50 16.86 16.22 0 0 0
29/11/2021
16.68
 47,631 16.41 16.86 15.77 0 0 0
26/11/2021
16.86
 68,739 17.05 17.14 16.59 0 0 0
25/11/2021
17.05
 93,351 17.32 17.32 16.59 0 0 0
24/11/2021
17.32
 34,201 16.68 18.41 16.68 0 0 0
23/11/2021
16.77
 53,392 16.41 16.86 16.41 0 0 0
22/11/2021
16.77
 115,400 16.68 17.32 16.50 0 0 0
19/11/2021
17.14
 86,907 17.96 18.05 16.41 0 0 0
18/11/2021
17.96
 124,828 16.50 18.32 16.50 5,400 0 0.1
17/11/2021
16.50
 128,257 15.95 16.86 15.77 0 0 0
16/11/2021
16.41
 98,463 16.50 16.77 15.68 0 0 0
15/11/2021
17.23
 108,942 16.41 17.77 16.13 0 0 0
12/11/2021
16.50
 141,731 15.31 16.86 14.95 0 0 0
11/11/2021
15.59
 125,265 15.50 15.59 14.40 0 0 0
10/11/2021
15.59
 125,873 14.77 15.68 14.68 0 0 0
09/11/2021
15.22
 376,437 13.49 15.40 13.40 0 0 0
08/11/2021
13.58
 123,217 13.31 13.95 12.94 0 0 0
05/11/2021
13.31
 118,529 13.40 13.49 12.85 0 200 0.0
04/11/2021
13.40
 32,298 12.40 13.67 12.40 0 0 0
03/11/2021
12.76
 91,659 12.76 12.94 12.40 0 0 0
02/11/2021
12.76
 227,421 12.03 13.03 12.03 0 0 0
01/11/2021
12.03
 53,019 11.58 12.67 11.58 0 0 0
29/10/2021
11.58
 32,344 11.48 11.67 11.30 0 0 0
28/10/2021
11.67
 34,229 11.39 11.67 11.21 0 0 0
27/10/2021
11.58
 20,400 11.30 11.58 11.21 0 0 0
26/10/2021
11.30
 15,262 11.21 11.48 11.21 0 0 0
25/10/2021
11.39
 29,315 11.58 11.85 11.39 200 0 0.0
22/10/2021
11.58
 70,349 11.58 11.58 11.21 0 0 0
21/10/2021
11.58
 20,319 11.85 11.85 11.58 0 0 0
20/10/2021
11.76
 14,916 11.94 11.94 11.67 0 0 0
19/10/2021
12.31
 81,700 11.39 12.31 11.39 0 0 0
18/10/2021
11.39
 24,123 11.67 11.67 11.39 0 0 0
15/10/2021
11.58
 61,700 11.58 11.67 11.39 0 0 0
14/10/2021
11.39
 28,749 11.39 11.48 11.39 0 0 0
13/10/2021
11.58
 31,500 11.39 11.58 11.30 0 0 0
12/10/2021
11.58
 27,701 11.58 11.67 11.39 0 0 0
11/10/2021
11.58
 7,960 11.76 11.76 11.39 0 0 0
08/10/2021
11.39
 31,830 11.39 11.48 11.21 0 0 0
07/10/2021
11.39
 71,400 11.48 11.76 10.94 0 0 0
06/10/2021
11.67
 6,122 11.48 11.67 11.48 0 0 0
05/10/2021
11.76
 66,450 11.48 12.03 11.48 0 0 0
04/10/2021
11.48
 18,015 11.58 11.58 11.21 15 0 0.0
01/10/2021
11.48
 9,916 11.58 11.58 9.84 46,144 46,144 0
30/09/2021
11.58
 24,397 11.12 11.58 11.12 0 0 0
29/09/2021
11.48
 32,836 11.85 11.85 11.39 0 0 0
28/09/2021
11.58
 36,092 11.58 11.58 10.76 0 0 0
27/09/2021
11.48
 45,546 11.58 11.76 10.94 0 0 0
24/09/2021
11.58
 78,900 12.03 12.03 11.48 0 0 0
23/09/2021
11.85
 61,195 12.40 12.40 11.67 0 0 0
22/09/2021
12.12
 86,226 11.67 12.76 11.21 0 0 0
21/09/2021
11.67
 40,500 11.85 12.21 11.30 0 0 0
20/09/2021
11.67
 79,143 11.67 12.58 11.67 0 0 0
17/09/2021
11.85
 147,085 11.30 12.21 11.21 0 0 0
16/09/2021
11.03
 47,236 10.85 11.30 10.85 0 0 0
15/09/2021
10.94
 58,520 10.66 11.12 10.66 0 0 0
14/09/2021
10.30
 21,729 10.85 10.94 10.30 0 0 0
13/09/2021
10.76
 23,261 10.85 10.94 10.76 0 0 0
10/09/2021
10.48
 34,865 10.30 10.94 10.30 0 0 0
09/09/2021
10.76
 18,255 10.30 10.94 10.30 0 0 0
08/09/2021
10.85
 20,947 9.94 10.94 9.94 0 0 0
07/09/2021
10.76
 27,981 10.85 10.94 10.57 0 0 0
06/09/2021
10.66
 28,267 10.85 11.12 10.66 0 0 0
01/09/2021
10.76
 48,130 10.85 10.94 10.21 0 0 0
31/08/2021
10.39
 42,436 10.85 10.94 10.39 0 0 0
30/08/2021
10.39
 16,616 9.84 10.85 9.75 0 0 0
27/08/2021
10.57
 28,293 9.94 10.94 9.75 0 0 0
26/08/2021
10.57
 38,203 10.48 11.12 10.48 0 0 0
25/08/2021
11.48
 26,478 11.12 11.67 11.12 0 0 0
24/08/2021
11.48
 103,774 11.48 12.31 11.39 0 0 0
23/08/2021
11.85
 137,756 9.75 12.03 9.75 0 0 0
20/08/2021
10.39
 34,386 10.66 10.94 10.30 0 0 0
19/08/2021
10.94
 25,622 10.48 10.94 10.30 0 0 0
18/08/2021
10.94
 23,140 10.39 11.12 10.39 0 0 0
17/08/2021
11.39
 43,386 12.12 12.49 10.03 0 0 0
16/08/2021
11.76
 194,626 11.21 11.76 10.39 0 0 0
13/08/2021
10.48
 261,044 9.12 10.48 9.12 0 0 0
12/08/2021
9.21
 178,162 8.11 9.21 8.02 0 0 0
11/08/2021
8.02
 10,342 8.20 8.20 8.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc