CTCP Chứng khoán Hải Phòng (hac)

8.90
-0.10
(-1.11%)
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
(2025-11-19) 		-1 -10% 9,700 1,000 0.0
8.90
10.80
8.90
2 tháng
(2025-10-20) 		-3 -25% 31,900 1,000 0.0
8.90
12
8.90
3 tháng
(2025-09-22) 		-3.80 -29.69% 55,500 11,000 0.1
8.90
13
8.90
6 tháng
(2025-06-23) 		-0.40 -4.26% 507,400 114,800 1.4
8.90
13.60
8.90
12 tháng
(2024-12-24) 		-2 -18.18% 790,662 114,800 1.4
8.60
13.60
8.90
24 tháng
(2024-01-02) 		-0.80 -8.16% 2,505,663 112,971 1.4
8.60
15
8.90
36 tháng
(2023-01-04) 		3.60 66.67% 3,976,174 111,508 1.4
4.40
15
8.90
60 tháng
(2021-01-14) 		3.41 61.11% 17,822,792 -12,987 0.8
4.40
17.96
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2015
2.73
 100,910 2.67 2.80 2.67 0 0 0
17/06/2015
2.67
 194,745 2.80 2.80 2.67 0 0 0
16/06/2015
2.80
 211,600 2.87 2.93 2.73 0 0 0
15/06/2015
2.87
 648,430 2.80 3.00 2.80 0 0 0
12/06/2015
2.80
 375,490 2.60 2.80 2.67 0 0 0
11/06/2015
2.60
 175,232 2.60 2.67 2.60 0 0 0
10/06/2015
2.60
 137,561 2.60 2.60 2.53 0 0 0
09/06/2015
2.60
 331,580 2.67 2.73 2.53 0 0 0
08/06/2015
2.67
 264,487 2.60 2.73 2.60 0 0 0
05/06/2015
2.60
 152,313 2.60 2.67 2.53 0 0 0
04/06/2015
2.60
 567,359 2.40 2.60 2.47 0 0 0
03/06/2015
2.40
 56,219 2.33 2.47 2.33 0 0 0
02/06/2015
2.33
 184,200 2.40 2.47 2.33 0 0 0
01/06/2015
2.40
 127,800 2.47 2.53 2.40 0 0 0
29/05/2015
2.47
 319,800 2.53 2.60 2.40 0 0 0
28/05/2015
2.53
 306,350 2.33 2.53 2.33 0 0 0
27/05/2015
2.33
 235,100 2.27 2.40 2.27 0 0 0
26/05/2015
2.27
 207,710 2.20 2.33 2.20 0 0 0
25/05/2015
2.20
 186,400 2.20 2.27 2.13 0 0 0
22/05/2015
2.20
 134,000 2.20 2.20 2.13 0 0 0
21/05/2015
2.20
 82,627 2.27 2.27 2.13 0 0 0
20/05/2015
2.27
 125,346 2.07 2.27 2.00 0 0 0
19/05/2015
2.07
 54,400 2.00 2.13 2.00 0 0 0
18/05/2015
2.00
 127,100 2.07 2.13 1.93 0 0 0
15/05/2015
2.07
 151,024 2.13 2.20 2.07 0 0 0
14/05/2015
2.13
 21,184 2.07 2.13 2.07 0 0 0
13/05/2015
2.07
 116,300 2.07 2.20 2.07 0 0 0
12/05/2015
2.07
 156,325 2.20 2.20 2.07 0 0 0
11/05/2015
2.20
 131,175 2.13 2.27 2.13 0 0 0
08/05/2015
2.13
 104,820 2.20 2.27 2.13 0 0 0
07/05/2015
2.20
 232,840 2.13 2.20 2.00 0 0 0
06/05/2015
2.13
 396,500 2.33 2.33 2.13 0 0 0
05/05/2015
2.33
 332,600 2.47 2.47 2.33 0 0 0
04/05/2015
2.47
 194,000 2.67 2.67 2.40 0 0 0
27/04/2015
2.67
 53,440 2.67 2.67 2.53 0 0 0
24/04/2015
2.67
 22,200 2.67 2.67 2.60 0 0 0
23/04/2015
2.67
 24,949 2.73 2.73 2.60 0 0 0
22/04/2015
2.73
 16,200 2.73 2.73 2.67 0 0 0
21/04/2015
2.73
 66,340 2.73 2.73 2.67 0 0 0
20/04/2015
2.73
 56,910 2.80 2.80 2.67 0 0 0
17/04/2015
2.80
 76,700 2.73 2.80 2.67 0 0 0
16/04/2015
2.73
 137,050 2.80 2.80 2.73 0 0 0
15/04/2015
2.80
 153,726 2.73 2.87 2.73 0 0 0
14/04/2015
2.73
 80,600 2.87 2.87 2.67 0 0 0
13/04/2015
2.87
 104,175 2.93 2.93 2.80 0 0 0
10/04/2015
2.93
 162,126 2.80 2.93 2.80 0 0 0
09/04/2015
2.80
 184,685 2.73 2.80 2.67 0 0 0
08/04/2015
2.73
 96,932 2.67 2.73 2.67 0 0 0
07/04/2015
2.67
 65,030 2.67 2.67 2.60 0 0 0
06/04/2015
2.67
 53,650 2.60 2.67 2.60 0 0 0
03/04/2015
2.60
 71,421 2.60 2.60 2.53 0 0 0
02/04/2015
2.60
 145,620 2.53 2.67 2.47 0 0 0
01/04/2015
2.53
 136,090 2.67 2.67 2.53 0 0 0
31/03/2015
2.67
 63,417 2.67 2.73 2.67 0 0 0
30/03/2015
2.67
 153,831 2.67 2.73 2.67 0 0 0
27/03/2015
2.67
 26,600 2.73 2.73 2.67 0 0 0
26/03/2015
2.73
 157,265 2.73 2.80 2.67 0 0 0
25/03/2015
2.73
 35,701 2.80 2.80 2.67 0 0 0
24/03/2015
2.80
 188,510 2.80 2.80 2.67 0 0 0
23/03/2015
2.80
 67,200 2.87 2.87 2.80 0 0 0
20/03/2015
2.87
 201,211 2.87 2.87 2.80 0 0 0
19/03/2015
2.87
 129,036 2.87 2.87 2.80 0 0 0
18/03/2015
2.87
 162,834 2.87 2.87 2.80 0 0 0
17/03/2015
2.87
 84,753 2.87 2.93 2.87 0 0 0
16/03/2015
2.87
 55,510 2.93 2.93 2.87 0 0 0
13/03/2015
2.93
 43,694 2.87 2.93 2.87 0 0 0
12/03/2015
2.87
 103,040 2.87 2.93 2.87 0 0 0
11/03/2015
2.87
 122,474 2.93 2.93 2.87 0 0 0
10/03/2015
2.93
 162,480 2.93 3.00 2.93 0 0 0
09/03/2015
2.93
 137,104 3.00 3.00 2.93 0 0 0
06/03/2015
3.00
 73,684 3.00 3.07 3.00 0 0 0
05/03/2015
3.00
 310,390 3.07 3.07 3.00 0 0 0
04/03/2015
3.07
 122,915 3.00 3.07 3.00 0 0 0
03/03/2015
3.00
 122,655 2.93 3.07 2.93 0 0 0
02/03/2015
2.93
 54,300 2.93 3.00 2.93 0 0 0
27/02/2015
2.93
 79,635 3.00 3.07 2.93 0 0 0
26/02/2015
3.00
 17,877 2.93 3.00 2.93 0 0 0
25/02/2015
2.93
 88,045 3.00 3.07 2.93 0 0 0
24/02/2015
3.00
 75,753 2.93 3.07 2.93 0 0 0
13/02/2015
2.93
 91,730 2.93 3.00 2.87 0 0 0
12/02/2015
2.93
 61,800 2.93 2.93 2.87 0 0 0
11/02/2015
2.93
 56,401 2.80 2.93 2.80 0 0 0
10/02/2015
2.80
 144,818 2.80 2.87 2.73 0 0 0
09/02/2015
2.80
 61,800 2.87 2.87 2.80 0 0 0
06/02/2015
2.87
 101,504 2.87 2.93 2.87 0 0 0
05/02/2015
2.87
 77,944 2.93 2.93 2.87 0 0 0
04/02/2015
2.93
 51,560 2.93 2.93 2.87 0 0 0
03/02/2015
2.93
 98,300 2.93 3.00 2.93 0 0 0
02/02/2015
2.93
 99,800 3.00 3.00 2.93 0 0 0
30/01/2015
3.00
 145,300 3.13 3.13 3.00 0 0 0
29/01/2015
3.13
 75,900 3.07 3.13 3.07 0 0 0
28/01/2015
3.07
 125,300 3.13 3.13 3.07 0 0 0
27/01/2015
3.13
 238,485 3.13 3.13 3.00 0 0 0
26/01/2015
3.13
 131,217 3.13 3.20 3.13 0 0 0
23/01/2015
3.13
 148,043 3.20 3.27 3.13 0 0 0
22/01/2015
3.20
 85,100 3.20 3.27 3.13 0 0 0
21/01/2015
3.20
 157,753 3.13 3.27 3.13 0 0 0
20/01/2015
3.13
 75,748 3.13 3.20 3.13 0 0 0
19/01/2015
3.13
 189,250 3.13 3.20 3.13 0 0 0
16/01/2015
3.13
 227,703 3.13 3.20 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |