CTCP Bánh kẹo Hải Hà (hhc)

103.70
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
(2024-08-21) 		0 0% 0 0 0
103.70
103.70
103.70
2 tháng
(2024-07-22) 		-11.50 -9.98% 200 0 0
103.70
115.20
103.70
3 tháng
(2024-06-24) 		3.80 3.80% 2,500 0 0
99.80
115.20
103.70
6 tháng
(2024-03-25) 		17.80 20.72% 22,200 -100 -0.0
69.90
115.20
103.70
12 tháng
(2023-09-26) 		-26.30 -20.23% 38,900 -200 -0.0
69.90
130
103.70
24 tháng
(2022-10-03) 		15.40 17.44% 1,668,183 -100 -0.0
68.50
143
103.70
36 tháng
(2021-10-06) 		23.70 29.62% 1,723,587 -100 -0.0
67.10
143
103.70
60 tháng
(2019-10-17) 		-20.80 -16.71% 1,947,600 -26,310 -2.1
62.80
143
103.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2017
55.70
 500 52 55.70 52 0 100 -0.0
10/07/2017
52
 100 50.50 52 52 0 0 0
07/07/2017
50.50
 27,000 49.10 50.50 45.90 0 0 0
06/07/2017
49.10
 500 53 53 49.10 0 0 0
05/07/2017
53
 200 55 55 53 0 0 0
04/07/2017
55
 6,620 56.60 56.60 55 0 0 0
03/07/2017
56.60
 1,755 60 60 56.60 0 0 0
30/06/2017
60
 5,700 60 60 57 0 4,000 -0.2
29/06/2017
60
 4,616 59 60 59 0 0 0
28/06/2017
59
 38,920 55.50 60 54.40 0 0 0
27/06/2017
55.50
 8,713 52.50 55.50 52.50 0 2,000 -0.1
26/06/2017
52.50
 2,512 48.50 52.50 49 0 0 0
23/06/2017
48.50
 39,820 47.60 48.50 43 0 0 0
22/06/2017
47.60
 22,120 52.50 56.50 47.60 0 0 0
21/06/2017
52.50
 13,160 52.50 56.50 52.50 0 0 0
20/06/2017
52.50
 11,255 52.50 56.50 52.50 0 0 0
19/06/2017
52.50
 34,640 50.50 55.10 50.50 0 0 0
16/06/2017
50.50
 6,700 48.50 51.80 49 0 0 0
15/06/2017
48.50
 2,940 46.10 48.80 46.20 100 0 0.0
14/06/2017
46.10
 35,600 46.10 46.10 42.50 0 0 0
13/06/2017
46.10
 5,900 46.20 46.20 45 0 0 0
12/06/2017
46.20
 10,130 50.50 50.50 46.20 0 0 0
09/06/2017
50.50
 3,700 52 52 50 0 0 0
08/06/2017
52
 2,177 55 55.50 52 0 0 0
07/06/2017
55
 34,080 55 60 55 0 0 0
06/06/2017
55
 16,930 53.50 55 53.50 0 0 0
05/06/2017
53.50
 16,100 52 54 52 0 0 0
02/06/2017
52
 24,740 49.40 52 44.80 0 0 0
01/06/2017
49.40
 41,020 53 56.80 49 0 0 0
31/05/2017
53
 22,007 52 54 52 0 0 0
30/05/2017
52
 17,541 50 52 50 0 0 0
29/05/2017
50
 30,000 50 50.20 45.70 0 0 0
26/05/2017
50
 5,420 50.80 52.50 49.60 0 0 0
25/05/2017
50.80
 26,200 52 56.50 50 0 0 0
24/05/2017
52
 8,580 52 54 48.50 0 0 0
23/05/2017
52
 16,311 52 53 50 0 0 0
22/05/2017
52
 39,534 50.60 52 45.90 0 0 0
19/05/2017
50.60
 16,200 48.90 50.60 48.90 0 0 0
18/05/2017
48.90
 9,913 48.90 50 44.90 0 0 0
17/05/2017
48.90
 25,854 48.80 51.50 44.20 0 0 0
16/05/2017
48.80
 1,155 48.80 48.80 48.50 100 0 0.0
15/05/2017
48.80
 1,100 48.60 48.80 48.80 0 0 0
12/05/2017
48.60
 7,146 48.50 49.50 48 400 0 0.0
11/05/2017
48.50
 22,500 48.30 52.50 43.60 0 0 0
10/05/2017
48.30
 8,290 47 48.50 47 0 0 0
09/05/2017
47
 7,170 47 47 46 0 0 0
08/05/2017
47
 50,520 48 49 43.30 0 0 0
05/05/2017
48
 56,835 46.50 48.20 45.50 0 0 0
04/05/2017
46.50
 2,320 45.50 47 45.50 0 0 0
03/05/2017
45.50
 4,550 45.50 48 45.50 0 0 0
28/04/2017
45.50
 14,015 45.50 47.10 45.30 1,000 0 0.0
27/04/2017
45.50
 1,200 45.50 45.50 45.40 200 0 0.0
26/04/2017
45.50
 1,100 45.50 45.50 45.30 0 0 0
25/04/2017
45.50
 7,000 45.20 45.50 45.20 0 0 0
24/04/2017
45.20
 7,140 45.10 45.50 41 0 0 0
21/04/2017
45.10
 9,250 45.10 49.10 44 0 0 0
20/04/2017
45.10
 810 45.10 45.10 42.10 0 0 0
19/04/2017
45.10
 630 45.10 45.10 45 600 0 0.0
18/04/2017
45.10
 32,950 41 45.10 40.10 0 0 0
17/04/2017
41
 100 41.10 41.10 41 0 0 0
14/04/2017
41.10
 20,800 39.60 43.50 41.10 0 0 0
13/04/2017
39.60
 775 44 44 39.60 0 0 0
12/04/2017
44
 8,000 44 44 43 0 600 -0.0
11/04/2017
44
 6,700 44 44 43.10 0 0 0
10/04/2017
44
 4,925 44 44 44 0 0 0
07/04/2017
44
 4,540 44 48 43.80 0 0 0
05/04/2017
44
 26,000 41.10 44 41.10 0 0 0
04/04/2017
41.10
 989 42 42 41 0 0 0
03/04/2017
42
 9,760 42 42.40 40 0 0 0
31/03/2017
42
 2,280 42 42 41.10 0 0 0
30/03/2017
42
 9,420 42 42 40.20 0 0 0
29/03/2017
42
 13,045 42 42 40 0 1,000 -0.0
28/03/2017
42
 9,254 43 43 42 2,000 100 0.1
27/03/2017
43
 17,300 42.90 43 38.70 1,500 0 0.1
24/03/2017
42.90
 111,256 47.60 47.60 42.90 0 0 0
23/03/2017
47.60
 290,540 52.80 52.80 47.60 0 0 0
22/03/2017
52.80
 8,443,023 48 52.80 48.60 0 0 0
21/03/2017
48
 18,271 43.70 48 48 0 0 0
20/03/2017
43.70
 128,517 39.80 43.70 43.70 0 0 0
17/03/2017
39.80
 4,166,622 36.20 39.80 39.80 0 199,100 -7.9
16/03/2017
36.20
 10,860 40 40.50 36.20 0 0 0
15/03/2017
40
 13,360 41.50 41.50 40 700 3,400 -0.1
14/03/2017
41.50
 15,344 41 41.50 39.70 100 0 0.0
13/03/2017
41
 66,130 38 41 39 300 0 0.0
10/03/2017
38
 11,900 37.40 41 36 0 0 0
09/03/2017
37.40
 7,500 36.30 37.50 35.80 600 100 0.0
08/03/2017
36.30
 4,600 36.90 37 36.10 100 0 0.0
07/03/2017
36.90
 1,700 36.10 36.90 36 200 0 0.0
06/03/2017
36.10
 2,140 35.90 37 36 100 0 0.0
03/03/2017
35.90
 36,500 35.90 37 35 500 19,500 -0.7
02/03/2017
35.90
 800 36.50 37 35.50 200 0 0.0
01/03/2017
36.50
 0 36.50 36.50 36.50 0 0 0
28/02/2017
36.50
 1,300 36.80 36.80 36.20 300 0 0.0
27/02/2017
36.80
 13,540 36.40 36.90 36 100 0 0.0
24/02/2017
36.40
 2,917 35.60 39 36 800 0 0.0
23/02/2017
35.60
 10,744 35.60 36.30 35.20 200 0 0.0
22/02/2017
35.60
 5,920 36 36 33.70 100 2,000 -0.1
21/02/2017
36
 3,130 35.30 36 36 100 0 0.0
20/02/2017
35.30
 6,563 34.50 36.50 32.60 200 1,100 -0.0
17/02/2017: Cổ tức tiền mặt tỉ lệ: 5%
17/02/2017
34.50
 4,400 35 36.40 34.50 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |