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)
29/05/2020
4.06
 140 4.06 4.06 4.06 0 0 0
28/05/2020
4.23
 1,109 4.15 4.23 4.15 0 0 0
27/05/2020
4.32
 15,524 4.15 4.32 4.15 0 0 0
26/05/2020
4.06
 283 4.06 4.06 4.06 0 0 0
25/05/2020
4.15
 800 4.23 4.23 4.15 0 0 0
22/05/2020
4.15
 7,590 4.23 4.23 4.15 0 0 0
21/05/2020
4.06
 689 4.06 4.32 4.06 0 0 0
20/05/2020
4.40
 33,483 3.98 4.40 3.98 0 0 0
19/05/2020
4.40
 38,148 3.98 4.40 3.98 0 0 0
18/05/2020
4.23
 800 4.32 4.32 4.23 0 0 0
15/05/2020
4.40
 360 4.15 4.40 4.15 0 0 0
14/05/2020
4.40
 27,400 4.32 4.40 4.32 0 0 0
13/05/2020
4.40
 46,624 4.32 4.40 4.23 0 0 0
12/05/2020
4.32
 325 4.06 4.32 4.06 0 0 0
11/05/2020
4.06
 6,835 4.06 4.15 4.06 0 0 0
08/05/2020
3.98
 1,900 3.98 4.23 3.89 0 0 0
07/05/2020
4.06
 400 4.06 4.06 4.06 0 0 0
06/05/2020
4.06
 1,795 4.06 4.06 4.06 0 0 0
05/05/2020
4.49
 16,263 3.98 4.49 3.98 0 0 0
04/05/2020
4.49
 13,144 4.15 4.49 4.15 0 0 0
29/04/2020
3.89
 26,200 3.98 4.23 3.89 0 0 0
28/04/2020
3.89
 100 3.89 3.89 3.89 0 0 0
27/04/2020
4.06
 18,439 3.89 4.23 3.89 0 0 0
24/04/2020
3.89
 11,628 4.06 4.15 3.89 0 0 0
23/04/2020
3.89
 200 3.89 3.89 3.89 0 0 0
22/04/2020
4.06
 51,400 3.89 4.23 3.89 0 0 0
21/04/2020
4.15
 16,600 3.55 4.15 3.55 0 0 0
20/04/2020
3.89
 4,300 3.89 3.89 3.89 0 0 0
17/04/2020
4.15
 17,872 3.89 4.15 3.89 0 0 0
16/04/2020
3.81
 0 3.81 3.81 3.81 0 0 0
15/04/2020
4.06
 1,400 3.72 4.06 3.64 0 0 0
14/04/2020
4.15
 1,609 3.72 4.15 3.72 0 0 0
13/04/2020
4.06
 11,300 3.98 4.06 3.98 0 0 0
10/04/2020
3.98
 34,600 3.98 4.15 3.98 0 0 0
09/04/2020
3.98
 47,811 3.98 4.06 3.89 0 0 0
08/04/2020
3.89
 118 3.89 3.89 3.89 0 0 0
07/04/2020
3.89
 6,080 3.89 3.89 3.89 0 0 0
06/04/2020
3.89
 113 3.89 3.89 3.89 0 0 0
03/04/2020
3.89
 9,300 3.89 3.89 3.89 0 0 0
01/04/2020
3.81
 10,200 3.81 4.15 3.81 0 0 0
31/03/2020
3.81
 7,322 3.64 3.81 3.64 0 0 0
30/03/2020
3.64
 10,748 3.55 4.15 3.55 0 0 0
27/03/2020
4.06
 29,804 3.81 4.15 3.81 0 0 0
26/03/2020
4.15
 65,800 3.72 4.15 3.72 0 0 0
25/03/2020
4.06
 36,919 3.81 4.23 3.72 0 0 0
24/03/2020
3.72
 136 3.72 3.72 3.72 0 0 0
23/03/2020
3.72
 7,720 3.72 3.72 3.72 0 0 0
20/03/2020
4.06
 8,000 4.06 4.06 4.06 0 0 0
19/03/2020
4.06
 833 4.06 4.06 4.06 0 0 0
18/03/2020
4.06
 3,138 4.06 4.06 4.06 0 0 0
17/03/2020
3.98
 400 4.23 4.23 3.98 0 0 0
16/03/2020
4.06
 4,000 4.06 4.06 4.06 0 0 0
13/03/2020
4.23
 9,615 4.06 4.23 4.06 0 0 0
12/03/2020
4.23
 6,500 4.23 4.23 4.23 0 0 0
11/03/2020
4.23
 4,100 4.06 4.23 4.06 0 0 0
10/03/2020
4.23
 2,041 4.23 4.23 4.23 0 0 0
09/03/2020
4.23
 0 4.23 4.23 4.23 0 0 0
06/03/2020
4.40
 3,763 4.06 4.40 4.06 0 0 0
05/03/2020
4.23
 200 4.23 4.23 4.23 0 0 0
04/03/2020
4.15
 376 4.32 4.32 4.15 0 0 0
03/03/2020
3.89
 200 3.89 3.89 3.89 0 0 0
02/03/2020
4.40
 2,218 4.06 4.40 4.06 0 0 0
28/02/2020
3.98
 200 3.98 3.98 3.98 0 0 0
27/02/2020
4.40
 15,000 4.40 4.40 4.40 0 0 0
26/02/2020
4.49
 9,000 4.40 4.49 4.40 0 0 0
25/02/2020
4.49
 47,053 4.40 4.49 4.40 0 0 0
24/02/2020
4.40
 14,800 4.06 4.49 4.06 0 0 0
21/02/2020
4.49
 46,100 4.49 4.49 4.49 0 0 0
20/02/2020
4.49
 30,000 4.49 4.49 4.49 0 0 0
19/02/2020
4.40
 630 4.40 4.40 4.40 0 0 0
18/02/2020
4.32
 0 4.32 4.32 4.32 0 0 0
17/02/2020
4.32
 300 4.32 4.32 4.32 0 0 0
14/02/2020
4.32
 4,100 4.32 4.40 4.32 0 0 0
13/02/2020
4.15
 100 4.15 4.15 4.15 0 0 0
12/02/2020
4.40
 10,000 4.40 4.40 4.40 0 0 0
11/02/2020
4.06
 100 4.06 4.06 4.06 0 0 0
10/02/2020
4.06
 0 4.06 4.06 4.06 0 0 0
07/02/2020
4.06
 0 4.06 4.06 4.06 0 0 0
06/02/2020
4.06
 0 4.06 4.06 4.06 0 0 0
05/02/2020
4.06
 137 4.06 4.06 4.06 0 0 0
04/02/2020
4.15
 300 4.15 4.15 4.15 0 0 0
03/02/2020
4.40
 0 4.40 4.40 4.40 0 0 0
31/01/2020
4.40
 0 4.40 4.40 4.40 0 0 0
30/01/2020
4.40
 0 4.40 4.40 4.40 0 0 0
22/01/2020
4.40
 0 4.40 4.40 4.40 0 0 0
21/01/2020
4.40
 52,316 4.32 4.40 4.32 0 0 0
20/01/2020
4.66
 12,000 4.23 4.66 4.23 0 0 0
17/01/2020
4.06
 900 4.32 4.32 4.06 0 0 0
16/01/2020
4.32
 11,729 3.98 4.32 3.89 0 0 0
15/01/2020
4.06
 504 4.06 4.06 4.06 0 0 0
14/01/2020
4.32
 26,082 4.15 4.32 4.15 0 0 0
13/01/2020
3.98
 300 3.98 3.98 3.98 0 0 0
10/01/2020
3.98
 599 3.98 4.06 3.98 0 0 0
09/01/2020
4.23
 11,600 4.23 4.40 3.98 0 0 0
08/01/2020
4.23
 56,000 4.15 4.23 3.89 0 0 0
07/01/2020
4.15
 53,605 4.15 4.40 3.89 0 0 0
06/01/2020
4.06
 44,360 3.98 4.23 3.81 0 0 0
03/01/2020
4.06
 800 4.23 4.23 4.06 0 0 0
02/01/2020
4.32
 14,300 4.40 4.49 4.15 0 0 0
31/12/2019
3.98
 45,000 4.32 4.32 3.98 0 0 0

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