CTCP Chứng khoán Hải Phòng (hac)

13
-0.30
(-2.26%)
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
(2024-08-21) 		0.40 3.17% 10,200 0 0
11.60
14
13
2 tháng
(2024-07-22) 		-0.50 -3.70% 39,200 0 0
11.40
14
13
3 tháng
(2024-06-24) 		-1 -7.14% 56,900 0 0
11.40
14.60
13
6 tháng
(2024-03-25) 		-1.30 -9.09% 765,930 0 0
11.40
15
13
12 tháng
(2023-09-26) 		3.10 31.31% 1,903,919 -3,292 -0.0
8.10
15
13
24 tháng
(2022-10-03) 		6.20 91.18% 3,486,324 -3,292 -0.0
4.40
15
13
36 tháng
(2021-10-06) 		1.33 11.42% 10,226,980 -1,292 0.0
4.40
17.96
13
60 tháng
(2019-10-17) 		8.94 219.98% 20,933,985 -142,687 -0.8
3.64
17.96
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2017
2.41
 326,380 2.34 2.41 2.26 0 0 0
15/02/2017
2.34
 80,600 2.26 2.34 2.26 0 0 0
14/02/2017
2.26
 22,904 2.26 2.34 2.26 0 0 0
13/02/2017
2.34
 53,541 2.19 2.34 2.19 0 0 0
10/02/2017
2.26
 35,900 2.26 2.34 2.26 0 0 0
09/02/2017
2.26
 124,700 2.34 2.34 2.26 0 0 0
08/02/2017
2.34
 20,822 2.26 2.34 2.26 0 0 0
07/02/2017
2.34
 73,100 2.26 2.34 2.26 0 0 0
06/02/2017
2.34
 19,716 2.26 2.34 2.26 0 0 0
03/02/2017
2.26
 21,610 2.26 2.34 2.26 0 0 0
02/02/2017
2.26
 20,410 2.26 2.26 2.26 0 0 0
25/01/2017
2.34
 11,900 2.34 2.34 2.26 0 0 0
24/01/2017
2.34
 2,400 2.34 2.34 2.34 0 0 0
23/01/2017
2.26
 19,600 2.26 2.34 2.26 0 0 0
20/01/2017
2.26
 36,000 2.34 2.34 2.26 0 0 0
19/01/2017
2.34
 23,000 2.34 2.34 2.26 0 0 0
18/01/2017
2.26
 58,200 2.26 2.26 2.26 0 0 0
17/01/2017
2.41
 44,331 2.34 2.41 2.26 0 0 0
16/01/2017
2.41
 101 2.41 2.41 2.41 0 0 0
13/01/2017
2.41
 2,563 2.34 2.41 2.34 0 0 0
12/01/2017
2.34
 22,866 2.34 2.41 2.34 0 0 0
11/01/2017
2.41
 33,906 2.34 2.41 2.34 0 0 0
10/01/2017
2.41
 4,626 2.41 2.41 2.34 0 0 0
09/01/2017
2.49
 230,012 2.34 2.49 2.26 0 0 0
06/01/2017
2.34
 48,100 2.34 2.34 2.34 0 0 0
05/01/2017
2.41
 36,290 2.34 2.41 2.34 0 0 0
04/01/2017
2.41
 11,200 2.41 2.41 2.41 0 0 0
03/01/2017
2.41
 28,846 2.34 2.41 2.34 0 0 0
30/12/2016
2.41
 40,951 2.34 2.41 2.26 0 0 0
29/12/2016
2.34
 43,153 2.26 2.41 2.26 0 0 0
28/12/2016
2.34
 45,200 2.26 2.41 2.26 0 0 0
27/12/2016
2.26
 20,200 2.26 2.34 2.26 0 0 0
26/12/2016
2.34
 70,135 2.34 2.41 2.34 0 0 0
23/12/2016
2.41
 22,400 2.41 2.41 2.41 0 0 0
22/12/2016
2.41
 233,901 2.34 2.49 2.34 0 0 0
21/12/2016
2.41
 56,200 2.34 2.41 2.34 0 0 0
20/12/2016
2.34
 5,100 2.41 2.41 2.34 0 0 0
19/12/2016
2.34
 76,000 2.34 2.41 2.34 0 0 0
16/12/2016
2.34
 7,700 2.26 2.34 2.26 0 0 0
15/12/2016
2.34
 158,400 2.34 2.41 2.26 0 0 0
14/12/2016
2.41
 79,900 2.34 2.41 2.34 0 0 0
13/12/2016
2.34
 100,557 2.41 2.41 2.26 0 25,400 -0.1
12/12/2016
2.41
 7,354 2.41 2.49 2.41 0 0 0
09/12/2016
2.49
 16,300 2.49 2.49 2.41 0 0 0
08/12/2016
2.56
 68,055 2.49 2.56 2.49 0 0 0
07/12/2016
2.49
 76,201 2.56 2.56 2.49 0 0 0
06/12/2016
2.49
 163,619 2.56 2.64 2.41 0 0 0
05/12/2016
2.49
 29,805 2.56 2.56 2.49 0 0 0
02/12/2016
2.56
 124,916 2.56 2.56 2.49 0 0 0
01/12/2016
2.56
 95,331 2.49 2.64 2.49 0 0 0
30/11/2016
2.49
 40,480 2.41 2.56 2.41 0 0 0
29/11/2016
2.41
 14,062 2.41 2.49 2.41 0 0 0
28/11/2016
2.41
 63,531 2.41 2.49 2.41 0 0 0
25/11/2016
2.49
 48,695 2.49 2.49 2.41 0 0 0
24/11/2016
2.49
 28,540 2.49 2.56 2.49 0 0 0
23/11/2016
2.56
 34,045 2.49 2.56 2.49 0 0 0
22/11/2016
2.49
 5,609 2.49 2.56 2.41 0 0 0
21/11/2016
2.56
 43,501 2.64 2.64 2.49 0 0 0
18/11/2016
2.64
 80,900 2.41 2.64 2.41 0 0 0
17/11/2016
2.41
 61,050 2.41 2.49 2.41 0 0 0
16/11/2016
2.49
 62,610 2.49 2.49 2.41 0 0 0
15/11/2016
2.41
 46,500 2.49 2.49 2.41 0 0 0
14/11/2016
2.41
 75,100 2.41 2.49 2.41 0 0 0
11/11/2016
2.49
 41,956 2.49 2.56 2.41 0 0 0
10/11/2016
2.49
 48,794 2.41 2.56 2.41 0 0 0
09/11/2016
2.49
 77,426 2.64 2.64 2.41 0 0 0
08/11/2016
2.64
 28,530 2.56 2.64 2.49 0 0 0
07/11/2016
2.49
 30,100 2.56 2.64 2.49 0 0 0
04/11/2016
2.64
 12,237 2.79 2.79 2.64 0 0 0
03/11/2016: Cổ tức tiền mặt tỉ lệ: 5%
03/11/2016
2.72
 13,678 3.09 3.09 2.72 0 0 0
02/11/2016
2.87
 231,689 2.67 2.93 2.67 0 0 0
01/11/2016
2.67
 51,300 2.67 2.73 2.53 0 0 0
31/10/2016
2.80
 65,235 2.73 2.80 2.67 0 0 0
28/10/2016
2.80
 95,744 2.67 2.87 2.67 0 0 0
27/10/2016
2.67
 27,744 2.73 2.73 2.67 0 0 0
26/10/2016
2.73
 63,853 2.73 2.80 2.73 0 4 -0.0
25/10/2016
2.73
 46,384 2.73 2.80 2.73 0 0 0
24/10/2016
2.67
 44,300 2.93 2.93 2.67 0 0 0
21/10/2016
2.93
 367,364 2.67 3.00 2.67 0 0 0
20/10/2016
3.07
 312,847 3.07 3.07 3.07 0 0 0
19/10/2016
3.60
 958 3.60 3.60 3.60 0 0 0
18/10/2016
4.20
 1,500 4.20 4.20 4.20 0 0 0
16/11/2015
1.87
 952,876 1.73 1.87 1.60 0 0 0
13/11/2015
1.73
 609,651 1.87 1.87 1.73 0 0 0
12/11/2015
1.87
 438,609 1.93 1.93 1.80 0 0 0
11/11/2015
1.93
 295,190 1.93 2.07 1.93 0 0 0
10/11/2015
1.93
 204,657 2.07 2.13 1.93 0 0 0
09/11/2015
2.07
 518,977 1.93 2.07 1.93 0 0 0
06/11/2015
1.93
 36,120 1.93 1.93 1.87 0 0 0
05/11/2015
1.93
 71,349 1.87 1.93 1.87 0 0 0
04/11/2015
1.87
 276,503 1.87 1.93 1.87 0 0 0
03/11/2015
1.87
 74,033 1.93 1.93 1.87 0 0 0
02/11/2015
1.93
 94,163 1.93 1.93 1.87 0 0 0
30/10/2015
1.93
 68,136 1.93 2.00 1.87 0 0 0
29/10/2015
1.93
 22,855 1.93 1.93 1.93 0 0 0
28/10/2015
1.93
 44,846 1.93 2.00 1.93 0 0 0
27/10/2015
1.93
 28,207 1.93 1.93 1.93 0 0 0
26/10/2015
1.93
 46,400 1.93 2.00 1.93 0 0 0
23/10/2015
1.93
 97,055 2.00 2.00 1.93 0 0 0
22/10/2015
2.00
 19,200 2.00 2.00 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |