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)
16/10/2020
4.15
 5,918 3.98 4.15 3.89 0 0 0
15/10/2020
3.89
 4,810 4.06 4.23 3.89 0 0 0
14/10/2020
4.06
 3,000 4.06 4.23 4.06 0 0 0
13/10/2020
4.06
 200 4.06 4.06 4.06 0 0 0
12/10/2020
3.89
 300 4.23 4.23 3.89 0 0 0
09/10/2020
3.89
 4,472 3.89 3.89 3.89 0 0 0
08/10/2020
3.89
 300 3.89 3.89 3.89 0 0 0
07/10/2020
4.06
 1,000 4.06 4.06 4.06 0 0 0
06/10/2020
4.15
 656 4.23 4.23 4.15 100 0 0.0
05/10/2020
4.15
 500 4.06 4.15 4.06 0 0 0
02/10/2020
4.06
 4,700 4.06 4.06 4.06 0 0 0
01/10/2020
4.06
 1,900 4.06 4.06 4.06 0 0 0
30/09/2020
3.89
 131 3.89 3.89 3.89 0 0 0
29/09/2020
4.15
 0 4.15 4.15 4.15 0 0 0
28/09/2020
4.15
 190 4.15 4.15 4.15 0 0 0
25/09/2020
3.98
 3,661 3.89 4.06 3.89 0 0 0
24/09/2020
4.06
 0 4.06 4.06 4.06 0 0 0
23/09/2020
4.06
 155 4.06 4.06 4.06 0 0 0
22/09/2020
4.06
 0 4.06 4.06 4.06 0 0 0
21/09/2020
4.06
 0 4.06 4.06 4.06 0 0 0
18/09/2020
4.06
 0 4.06 4.06 4.06 0 0 0
17/09/2020
3.89
 261 4.15 4.15 3.89 0 0 0
16/09/2020
4.23
 232,014 4.06 4.23 3.89 0 0 0
15/09/2020
4.06
 1 4.06 4.06 4.06 0 0 0
14/09/2020
4.15
 10,900 4.06 4.15 4.06 0 0 0
11/09/2020
3.98
 1,000 3.98 3.98 3.98 0 0 0
10/09/2020
3.98
 4,000 3.98 3.98 3.98 0 0 0
09/09/2020
3.98
 13 3.98 3.98 3.98 0 0 0
08/09/2020
4.15
 500 3.89 4.15 3.89 0 0 0
07/09/2020
3.98
 0 3.98 3.98 3.98 0 0 0
04/09/2020
4.06
 6,300 3.89 4.06 3.89 0 0 0
03/09/2020
3.89
 0 3.89 3.89 3.89 0 0 0
01/09/2020
3.89
 2,200 3.98 3.98 3.89 0 0 0
31/08/2020
4.15
 80 4.15 4.15 4.15 0 0 0
28/08/2020
4.15
 146 4.15 4.15 4.15 0 0 0
27/08/2020
4.15
 100 4.15 4.15 4.15 0 0 0
26/08/2020
4.06
 20 4.06 4.06 4.06 0 0 0
25/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
24/08/2020
4.23
 510 3.98 4.23 3.98 0 100 0.0
21/08/2020
4.06
 6,700 4.06 4.06 4.06 0 0 0
20/08/2020
4.23
 753 4.15 4.23 4.15 0 200 0.0
19/08/2020
4.23
 63 4.23 4.23 4.23 0 0 0
18/08/2020
4.23
 0 4.23 4.23 4.23 0 0 0
17/08/2020
4.23
 0 4.23 4.23 4.23 0 0 0
14/08/2020
4.23
 0 4.23 4.23 4.23 0 0 0
13/08/2020
4.23
 12 4.23 4.23 4.23 0 0 0
12/08/2020
4.23
 600 4.23 4.23 4.23 0 0 0
11/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
10/08/2020
4.06
 7 4.06 4.06 4.06 0 0 0
07/08/2020
4.06
 831 4.06 4.06 4.06 0 0 0
06/08/2020
3.98
 0 3.98 3.98 3.98 0 0 0
05/08/2020
4.23
 1,752 3.98 4.23 3.98 0 0 0
04/08/2020
4.23
 0 4.23 4.23 4.23 0 0 0
03/08/2020
4.23
 5 4.23 4.23 4.23 0 0 0
31/07/2020
4.23
 34,250 4.23 4.23 4.23 0 0 0
30/07/2020
4.23
 99,739 4.23 4.23 4.23 0 0 0
29/07/2020
3.98
 21,700 4.06 4.06 3.98 0 0 0
28/07/2020
4.23
 665 4.15 4.23 4.15 0 0 0
27/07/2020
3.98
 35,765 4.15 4.15 3.98 0 0 0
24/07/2020
4.23
 204,062 4.23 4.23 4.23 0 0 0
23/07/2020
4.23
 1,500 4.23 4.23 4.23 0 0 0
22/07/2020
4.32
 7,054 4.23 4.32 4.23 0 0 0
21/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
20/07/2020
4.06
 136 4.06 4.06 4.06 0 0 0
17/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
16/07/2020
4.06
 400 4.06 4.06 4.06 0 0 0
15/07/2020
4.06
 1,200 4.06 4.06 4.06 0 0 0
14/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
13/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
10/07/2020
4.06
 90 4.06 4.06 4.06 0 0 0
09/07/2020
4.06
 200 4.06 4.06 4.06 0 0 0
08/07/2020
4.06
 131 4.06 4.06 4.06 0 0 0
07/07/2020
4.23
 16,053 3.98 4.23 3.98 0 0 0
06/07/2020
4.23
 1,418 4.15 4.23 3.98 0 0 0
03/07/2020
4.15
 40 4.15 4.15 4.15 0 0 0
02/07/2020
4.15
 904 4.15 4.15 4.15 0 0 0
01/07/2020
4.06
 1,800 4.15 4.15 4.06 0 0 0
30/06/2020
4.15
 100 4.15 4.15 4.15 0 0 0
29/06/2020
4.15
 0 4.15 4.15 4.15 0 0 0
26/06/2020
4.15
 4,700 4.15 4.15 4.15 0 0 0
25/06/2020
4.06
 10 4.06 4.06 4.06 0 0 0
24/06/2020
4.06
 900 4.06 4.06 4.06 0 0 0
23/06/2020
4.15
 5,684 3.98 4.23 3.98 0 0 0
22/06/2020
4.15
 100 4.15 4.15 4.15 0 0 0
19/06/2020
4.15
 1,031 3.98 4.15 3.98 0 0 0
18/06/2020
4.15
 15,100 4.06 4.15 4.06 0 0 0
17/06/2020
4.06
 2,520 4.06 4.06 4.06 0 0 0
16/06/2020
4.15
 3,624 3.98 4.15 3.98 0 0 0
15/06/2020
4.06
 8,978 4.23 4.23 4.06 0 0 0
12/06/2020
4.23
 0 4.23 4.23 4.23 0 0 0
11/06/2020
4.23
 3,688 4.23 4.23 4.23 0 0 0
10/06/2020
4.23
 8,737 4.23 4.32 4.23 0 0 0
09/06/2020
4.23
 1,020 4.23 4.23 4.23 0 0 0
08/06/2020
4.32
 655 4.15 4.32 4.15 0 0 0
05/06/2020
4.23
 18,740 3.98 4.23 3.98 0 0 0
04/06/2020
4.06
 5,565 3.98 4.06 3.98 0 0 0
03/06/2020
3.98
 5,935 3.98 3.98 3.98 0 0 0
02/06/2020
3.98
 118,290 3.98 4.15 3.89 0 0 0
01/06/2020
4.40
 32,719 4.15 4.40 4.15 0 0 0
29/05/2020
4.06
 140 4.06 4.06 4.06 0 0 0

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