CTCP Bánh kẹo Hải Hà (hhc)

75.80
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
(2026-09-08) 		0.30 0.39% 62,300 0 0
70.20
80.50
75.80
2 tháng
(2026-08-10) 		-2.40 -3.04% 171,400 0 0.0
70.20
99
75.80
3 tháng
(2026-07-10) 		2.10 2.82% 177,100 -200 0.0
67.80
99
75.80
6 tháng
(2026-04-13) 		-22.20 -22.47% 560,400 -1,100 -0.1
67.70
120.20
75.80
12 tháng
(2025-10-13) 		-53.20 -40.99% 574,900 -1,100 -0.1
67.70
167
75.80
24 tháng
(2024-10-18) 		-26.40 -25.63% 675,123 -10,600 -1.1
67.70
167
75.80
36 tháng
(2023-10-24) 		-26.90 -25.99% 705,446 -10,800 -1.1
67.70
167
75.80
60 tháng
(2021-11-03) 		1.10 1.46% 787,852 -10,700 -1.1
67.70
167
75.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2016
19.74
 0 19.74 19.74 19.74 0 0 0
06/01/2016
19.74
 800 19.14 19.74 19.14 100 0 0.0
05/01/2016
20.73
 0 20.73 20.73 20.73 0 0 0
04/01/2016
20.73
 0 20.73 20.73 20.73 0 0 0
31/12/2015
20.73
 700 21.12 21.72 19.08 500 0 0.0
30/12/2015
21.06
 250 18.94 21.06 18.94 100 0 0.0
29/12/2015
20.99
 3,300 19.60 20.99 18.48 2,800 0 0.1
28/12/2015
19.80
 700 20.46 21.45 19.80 300 0 0.0
25/12/2015
20.07
 0 20.07 20.07 20.07 0 0 0
24/12/2015
20.07
 0 20.07 20.07 20.07 0 0 0
23/12/2015
20.07
 0 20.07 20.07 20.07 0 0 0
22/12/2015
20.07
 500 20.07 20.07 20.07 500 0 0.0
21/12/2015
20.07
 0 20.07 20.07 20.07 0 0 0
18/12/2015
20.07
 1,300 19.54 20.33 19.54 200 0 0.0
17/12/2015
20.26
 0 20.26 20.26 20.26 0 0 0
16/12/2015
20.26
 0 20.26 20.26 20.26 0 0 0
15/12/2015
20.26
 300 19.93 20.26 19.93 300 0 0.0
14/12/2015
19.74
 0 19.74 19.74 19.74 0 0 0
11/12/2015
19.74
 1,650 19.41 19.74 19.41 200 0 0.0
10/12/2015
19.34
 800 19.34 19.67 19.34 100 0 0.0
09/12/2015
19.60
 1,400 19.14 19.60 19.14 100 0 0.0
08/12/2015
20.46
 30 20.46 20.46 20.46 0 0 0
07/12/2015
20.46
 0 20.46 20.46 20.46 0 0 0
04/12/2015
20.46
 0 20.46 20.46 20.46 0 0 0
03/12/2015
20.46
 0 20.46 20.46 20.46 0 0 0
02/12/2015
20.46
 300 19.74 20.46 19.74 300 0 0.0
01/12/2015
18.88
 1,700 19.14 19.54 18.88 100 0 0.0
30/11/2015
20.13
 1,900 19.80 21.12 18.61 1,600 600 0.0
27/11/2015
20.13
 0 20.13 20.13 20.13 0 0 0
26/11/2015
20.13
 0 20.13 20.13 20.13 0 0 0
25/11/2015: Cổ tức tiền mặt tỉ lệ: 15%
25/11/2015
20.13
 507 19.14 20.13 19.14 500 0 0.0
24/11/2015
19.14
 800 18.20 19.39 17.64 600 0 0.0
23/11/2015
18.20
 1,400 18.77 20.08 17.89 400 0 0.0
20/11/2015
18.45
 500 18.20 18.45 18.20 0 0 0
19/11/2015
18.51
 70 18.51 18.51 18.51 0 0 0
18/11/2015
18.51
 200 18.26 18.51 18.26 200 0 0.0
17/11/2015
18.01
 200 16.32 18.01 16.32 100 0 0.0
16/11/2015
18.01
 3,600 17.57 18.01 17.57 100 0 0.0
13/11/2015
18.70
 0 18.70 18.70 18.70 0 0 0
12/11/2015
18.70
 100 18.70 18.70 18.70 100 0 0.0
11/11/2015
18.14
 300 17.70 18.14 17.70 100 0 0.0
10/11/2015
18.33
 1,900 17.26 18.33 16.95 600 0 0.0
09/11/2015
18.70
 400 18.45 18.70 18.39 100 0 0.0
06/11/2015
18.45
 400 18.20 18.45 18.20 100 0 0.0
05/11/2015
19.77
 200 19.33 19.77 19.33 200 0 0.0
04/11/2015
18.20
 2,100 18.83 19.27 18.20 300 0 0.0
03/11/2015
18.51
 5,985 17.89 18.51 17.57 500 0 0.0
02/11/2015
18.20
 1,000 18.20 18.20 18.20 0 0 0
30/10/2015
18.20
 1,700 18.77 18.77 17.82 1,700 0 0.0
29/10/2015
17.82
 1,700 17.76 18.83 17.76 500 0 0.0
28/10/2015
19.71
 100 19.71 19.71 19.71 100 0 0.0
27/10/2015
18.14
 2,200 18.39 18.39 17.26 1,100 0 0.0
26/10/2015
16.82
 8,000 18.70 19.96 16.82 400 0 0.0
23/10/2015
18.64
 0 18.64 18.64 18.64 0 0 0
22/10/2015
18.64
 1,200 17.57 18.64 17.57 1,100 0 0.0
21/10/2015
18.77
 0 18.77 18.77 18.77 0 0 0
20/10/2015
18.77
 600 17.57 18.77 17.57 500 0 0.0
19/10/2015
18.20
 1,443 18.20 18.20 18.20 0 0 0
16/10/2015
18.83
 100 18.83 18.83 18.83 100 0 0.0
15/10/2015
17.57
 5,100 19.39 19.39 17.57 0 0 0
14/10/2015
19.39
 1,600 19.39 19.39 19.39 1,600 0 0.0
13/10/2015
20.27
 0 20.27 20.27 20.27 0 0 0
12/10/2015
20.27
 0 20.27 20.27 20.27 0 0 0
09/10/2015
20.27
 0 20.27 20.27 20.27 0 0 0
08/10/2015
20.27
 0 20.27 20.27 20.27 0 0 0
07/10/2015
20.27
 300 19.39 20.27 19.39 300 0 0.0
06/10/2015
18.83
 1,300 19.46 19.46 18.83 1,200 0 0.0
05/10/2015
19.46
 100 19.46 19.46 19.46 100 0 0.0
02/10/2015
19.64
 0 19.64 19.64 19.64 0 0 0
01/10/2015
19.64
 200 19.64 19.64 19.64 200 0 0.0
30/09/2015
20.08
 0 20.08 20.08 20.08 0 0 0
29/09/2015
20.08
 0 20.08 20.08 20.08 0 0 0
28/09/2015
20.08
 0 20.08 20.08 20.08 0 0 0
25/09/2015
20.08
 9,000 18.77 20.08 18.77 4,600 8,000 -0.1
24/09/2015
20.02
 0 20.02 20.02 20.02 0 0 0
23/09/2015
20.02
 0 20.02 20.02 20.02 0 0 0
22/09/2015
20.02
 3,500 19.89 20.02 18.70 3,100 3,000 0.0
21/09/2015
18.83
 800 18.83 18.83 18.83 600 200 0.0
18/09/2015
19.89
 0 19.89 19.89 19.89 0 0 0
17/09/2015
19.89
 0 19.89 19.89 19.89 0 0 0
16/09/2015
19.89
 800 18.33 19.89 18.26 400 0 0.0
15/09/2015
20.08
 100 20.08 20.08 20.08 100 0 0.0
14/09/2015
18.77
 0 18.77 18.77 18.77 0 0 0
11/09/2015
18.77
 300 18.51 18.77 18.51 100 300 0.0
10/09/2015
18.89
 700 20.08 20.71 18.89 300 0 0.0
09/09/2015
19.77
 600 19.58 21.34 19.58 600 0 0.0
08/09/2015
19.77
 0 19.77 19.77 19.77 0 0 0
07/09/2015
19.77
 0 19.77 19.77 19.77 0 0 0
04/09/2015
19.77
 300 19.89 19.89 18.14 200 100 0.0
03/09/2015
18.20
 100 18.20 18.20 18.20 0 0 0
01/09/2015
20.21
 200 18.64 20.21 18.64 200 0 0.0
31/08/2015
18.64
 300 18.77 18.77 18.64 300 0 0.0
28/08/2015
18.77
 300 18.83 18.83 17.89 200 0 0.0
27/08/2015
17.64
 100 17.64 17.64 17.64 0 0 0
26/08/2015
18.83
 0 18.83 18.83 18.83 0 0 0
25/08/2015
18.83
 0 18.83 18.83 18.83 0 0 0
24/08/2015
18.83
 0 18.83 18.83 18.83 0 0 0
21/08/2015
18.83
 50 18.83 18.83 18.83 0 0 0
20/08/2015
18.83
 0 18.83 18.83 18.83 0 0 0
19/08/2015
18.83
 0 18.83 18.83 18.83 0 0 0

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