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)
16/03/2021
6.77
 5,171 6.77 6.77 6.52 0 0 0
15/03/2021
6.77
 30,471 6.60 6.94 6.60 0 0 0
12/03/2021
6.77
 38,521 6.52 6.77 6.52 10,000 0 0.1
11/03/2021
6.52
 600 6.52 6.60 6.52 0 0 0
10/03/2021
6.60
 5,613 6.77 6.77 6.60 0 0 0
09/03/2021
6.77
 6,951 6.60 6.77 6.60 0 0 0
05/03/2021
6.52
 12,191 6.26 6.52 6.26 0 0 0
04/03/2021
6.35
 51,100 6.35 6.43 6.26 0 0 0
03/03/2021
6.18
 8,542 6.43 6.43 6.01 0 0 0
02/03/2021
6.26
 12,207 6.18 6.35 6.18 0 0 0
01/03/2021
6.18
 21,494 6.09 6.26 6.01 0 0 0
26/02/2021
6.09
 6,600 6.09 6.09 6.01 0 0 0
25/02/2021
6.09
 53,301 6.09 6.09 6.01 0 0 0
24/02/2021
6.09
 31,301 5.92 6.09 5.84 0 0 0
23/02/2021
6.09
 21,741 6.18 6.18 5.92 0 0 0
22/02/2021
6.09
 15,500 6.01 6.18 6.01 0 0 0
19/02/2021
6.01
 6,350 6.09 6.09 6.01 0 0 0
18/02/2021
6.09
 23,086 5.92 6.18 5.92 0 0 0
17/02/2021
6.09
 5,600 6.18 6.18 5.67 0 0 0
09/02/2021
5.84
 26,500 5.42 5.84 5.33 0 9,900 0
08/02/2021
5.42
 46,000 5.42 5.84 5.25 0 20,000 0
05/02/2021
5.42
 27,291 5.33 5.42 5.25 0 0 0
04/02/2021
5.50
 5,600 5.59 5.59 5.33 0 200 0.0
03/02/2021
5.67
 25,100 5.16 5.67 5.16 0 24,000 -0.2
02/02/2021
5.33
 12,472 4.99 5.33 4.91 0 0 0
01/02/2021
5.84
 26,202 5.16 5.84 5.16 0 0 0
29/01/2021
5.08
 63,909 4.32 5.59 4.32 0 54,000 -0.3
28/01/2021
4.99
 65,300 5.50 5.50 4.99 0 0 0
27/01/2021
5.67
 34,288 6.35 6.43 5.67 0 0 0
26/01/2021
6.35
 16,169 7.19 7.53 6.35 0 0 0
25/01/2021
7.19
 46,826 7.62 7.70 7.03 0 0 0
22/01/2021
7.79
 34,587 8.46 8.46 7.45 100 0 0.0
21/01/2021
8.46
 64,668 8.04 8.80 7.79 0 0 0
20/01/2021
7.96
 69,939 7.62 8.46 7.62 0 0 0
19/01/2021
7.62
 153,253 6.69 7.62 6.69 0 0 0
18/01/2021
6.77
 140,980 6.26 6.77 6.26 0 0 0
15/01/2021
6.43
 58,212 6.26 6.52 6.01 0 61 0.0
14/01/2021
5.59
 6,518 6.26 6.77 5.59 0 58 0.0
13/01/2021
6.52
 8,900 6.69 6.69 6.18 0 0 0
12/01/2021
6.60
 34,562 6.01 6.60 6.01 0 0 0
11/01/2021
6.52
 18,400 6.77 6.77 6.35 0 0 0
08/01/2021
6.26
 43,500 6.60 6.60 6.26 0 0 0
07/01/2021
6.35
 28,924 6.26 6.77 5.92 0 0 0
06/01/2021
6.09
 6,330 5.92 6.77 5.92 0 0 0
05/01/2021
5.92
 35,300 5.92 6.35 5.84 0 0 0
04/01/2021
5.92
 48,089 5.16 5.92 5.16 0 0 0
31/12/2020
5.08
 13,030 5.25 5.33 4.99 0 0 0
30/12/2020
5.33
 3,965 5.33 5.42 5.33 0 0 0
29/12/2020
5.25
 12,571 5.33 5.33 5.16 0 0 0
28/12/2020
5.33
 16,019 4.91 5.50 4.91 0 0 0
25/12/2020
5.16
 4,751 5.08 5.16 4.99 0 0 0
24/12/2020
4.99
 139 4.99 4.99 4.99 0 0 0
23/12/2020
5.16
 32,916 5.25 5.25 4.82 0 14,700 -0.1
22/12/2020
5.16
 3,004 4.49 5.16 4.49 0 0 0
21/12/2020
5.16
 23,740 4.66 5.25 4.66 0 0 0
18/12/2020
4.57
 23,507 4.57 4.74 4.57 0 0 0
17/12/2020
4.49
 2,000 4.49 4.49 4.49 0 0 0
16/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
15/12/2020
4.40
 2,214 4.40 4.40 4.40 0 0 0
14/12/2020
4.57
 5 4.57 4.57 4.57 0 0 0
11/12/2020
4.57
 100 4.57 4.57 4.57 0 0 0
10/12/2020
4.23
 20,646 4.57 4.74 4.23 0 0 0
09/12/2020
4.57
 16,721 4.57 4.57 4.57 0 0 0
08/12/2020
4.49
 11,990 4.49 4.49 4.49 0 0 0
07/12/2020
4.40
 2,113 4.49 4.49 4.40 0 0 0
04/12/2020
4.49
 17,273 4.23 4.49 3.98 0 0 0
03/12/2020
4.40
 11,830 4.40 4.40 4.40 0 0 0
02/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
01/12/2020
4.49
 3,555 4.40 4.49 4.40 0 0 0
30/11/2020
4.06
 100 4.06 4.06 4.06 0 0 0
27/11/2020
4.32
 6,000 4.40 4.40 4.32 0 0 0
26/11/2020
4.40
 24 0 0 0 0 0 0
25/11/2020
4.40
 12,410 4.40 4.40 4.23 0 0 0
24/11/2020
4.40
 6,360 4.40 4.40 4.40 0 0 0
23/11/2020
4.40
 26,247 4.40 4.40 4.32 0 0 0
20/11/2020
4.40
 12,327 4.32 4.40 4.32 0 0 0
19/11/2020
4.32
 1,991 4.49 4.49 4.32 0 0 0
18/11/2020
4.40
 4,144 4.23 4.40 4.23 0 0 0
17/11/2020
4.40
 171,230 4.32 4.40 4.32 0 0 0
16/11/2020
4.23
 4,800 4.23 4.23 3.98 0 0 0
13/11/2020
4.06
 116 4.06 4.06 4.06 0 0 0
12/11/2020
4.23
 2,000 4.23 4.23 4.23 0 0 0
11/11/2020
4.40
 2,393 4.32 4.40 4.06 0 0 0
10/11/2020
4.23
 1,158 4.15 4.23 4.15 0 0 0
09/11/2020
4.23
 2,040 4.23 4.23 4.23 0 0 0
06/11/2020
3.98
 450 4.40 4.40 3.98 0 0 0
05/11/2020
4.40
 13,242 4.06 4.40 3.81 0 0 0
04/11/2020
4.32
 28 4.32 4.32 4.32 0 0 0
03/11/2020
4.32
 36 4.32 4.32 4.32 0 0 0
02/11/2020
4.32
 0 4.32 4.32 4.32 0 0 0
30/10/2020
4.40
 1,000 4.40 4.40 4.06 0 0 0
29/10/2020
4.40
 4,960 4.32 4.40 4.32 0 0 0
28/10/2020
4.15
 140 4.15 4.15 4.15 0 0 0
27/10/2020
4.15
 80,119 4.40 4.40 3.98 0 0 0
26/10/2020
4.40
 5,234 3.98 4.40 3.98 0 0 0
23/10/2020
3.98
 15,160 4.15 4.40 3.98 0 0 0
22/10/2020
3.89
 137 3.89 3.89 3.89 0 0 0
21/10/2020
4.23
 2,404 4.23 4.23 4.23 0 0 0
20/10/2020
4.32
 42,914 4.06 4.32 4.06 0 0 0
19/10/2020
3.89
 207 4.15 4.15 3.89 0 0 0

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