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)
30/10/2013
2.20
 3,500 2.20 2.27 2.20 0 0 0
29/10/2013
2.20
 44,800 2.20 2.20 2.20 0 0 0
28/10/2013
2.20
 35,000 2.20 2.20 2.20 0 0 0
25/10/2013
2.20
 63,130 2.20 2.20 2.20 0 0 0
24/10/2013
2.20
 155,200 2.27 2.27 2.20 0 0 0
23/10/2013
2.27
 177,600 2.27 2.27 2.20 0 0 0
22/10/2013
2.27
 93,700 2.27 2.27 2.20 0 0 0
21/10/2013
2.27
 99,133 2.20 2.27 2.20 0 0 0
18/10/2013
2.20
 47,327 2.13 2.20 2.13 0 0 0
17/10/2013
2.13
 53,012 2.20 2.20 2.13 0 0 0
16/10/2013
2.20
 27,100 2.13 2.20 2.13 0 0 0
15/10/2013
2.13
 60,000 2.13 2.13 2.07 0 0 0
14/10/2013
2.13
 50,800 2.13 2.13 2.07 0 0 0
11/10/2013
2.13
 126,600 2.13 2.13 2.07 0 0 0
10/10/2013
2.13
 53,400 2.20 2.20 2.13 0 0 0
09/10/2013
2.20
 67,331 2.20 2.20 2.07 0 0 0
08/10/2013
2.20
 79,800 2.13 2.20 2.07 0 0 0
07/10/2013
2.13
 47,169 2.13 2.13 2.07 0 0 0
04/10/2013
2.13
 73,600 2.20 2.20 2.07 0 0 0
03/10/2013
2.20
 75,739 2.20 2.20 2.07 0 0 0
02/10/2013
2.20
 59,717 2.07 2.20 2.07 0 0 0
01/10/2013
2.07
 126,400 2.13 2.13 2.00 0 0 0
30/09/2013
2.13
 102,523 2.07 2.13 2.00 0 0 0
27/09/2013
2.07
 116,023 2.07 2.07 2.00 0 0 0
26/09/2013
2.07
 139,308 2.07 2.07 2.00 0 0 0
25/09/2013
2.07
 149,300 2.00 2.07 1.87 0 0 0
24/09/2013
2.00
 32,900 1.93 2.00 1.87 0 0 0
23/09/2013
1.93
 74,100 1.80 1.93 1.80 0 0 0
20/09/2013
1.80
 6,800 1.87 1.87 1.80 0 0 0
19/09/2013
1.87
 54,325 1.87 1.87 1.73 0 0 0
18/09/2013
1.87
 58,800 1.93 1.93 1.87 0 0 0
17/09/2013
1.93
 44,892 2.00 2.00 1.87 0 0 0
16/09/2013
2.00
 21,400 2.00 2.00 1.93 0 0 0
13/09/2013
2.00
 48,101 2.00 2.00 1.93 0 0 0
12/09/2013
2.00
 36,905 2.00 2.07 1.93 0 0 0
11/09/2013
2.00
 53,510 2.00 2.00 1.93 0 0 0
10/09/2013
2.00
 13,610 2.00 2.00 1.93 0 0 0
09/09/2013
2.00
 22,466 2.07 2.07 1.93 0 0 0
06/09/2013
2.07
 29,300 2.07 2.07 2.00 0 0 0
05/09/2013
2.07
 9,550 2.07 2.07 2.00 0 0 0
04/09/2013
2.07
 21,823 2.07 2.07 2.00 0 0 0
03/09/2013
2.07
 102,250 2.13 2.13 1.93 0 0 0
30/08/2013
2.13
 7,282 2.13 2.13 2.07 0 0 0
29/08/2013
2.13
 42,000 2.07 2.13 2.00 0 0 0
28/08/2013
2.07
 86,693 2.13 2.13 2.00 0 0 0
27/08/2013
2.13
 32,152 2.20 2.20 2.07 0 0 0
26/08/2013
2.20
 34,914 2.20 2.20 2.13 0 0 0
23/08/2013
2.20
 43,064 2.13 2.20 2.13 0 0 0
22/08/2013
2.13
 47,834 2.27 2.27 2.13 0 0 0
21/08/2013
2.27
 84,148 2.27 2.27 2.13 0 0 0
20/08/2013
2.27
 51,420 2.27 2.27 2.20 0 0 0
19/08/2013
2.27
 92,555 2.13 2.33 2.13 0 0 0
16/08/2013
2.13
 91,386 2.13 2.20 2.13 0 0 0
15/08/2013
2.13
 48,296 2.20 2.20 2.07 0 0 0
14/08/2013
2.20
 14,000 2.20 2.20 2.07 0 0 0
13/08/2013
2.20
 4,570 2.13 2.20 2.13 0 0 0
12/08/2013
2.13
 23,200 2.20 2.20 2.13 0 0 0
09/08/2013
2.20
 22,232 2.13 2.27 2.13 0 0 0
08/08/2013
2.13
 30,230 2.20 2.20 2.13 0 0 0
07/08/2013
2.20
 54,930 2.20 2.20 2.07 0 0 0
06/08/2013
2.20
 54,864 2.20 2.20 2.13 0 0 0
05/08/2013
2.20
 21,823 2.27 2.27 2.13 0 0 0
02/08/2013
2.27
 18,805 2.13 2.27 2.20 0 0 0
01/08/2013
2.13
 38,300 2.20 2.27 2.13 0 0 0
31/07/2013
2.20
 51,240 2.20 2.27 2.13 0 0 0
30/07/2013
2.20
 38,953 2.20 2.20 2.07 0 0 0
29/07/2013
2.20
 46,072 2.27 2.33 2.20 0 0 0
26/07/2013
2.27
 21,900 2.27 2.27 2.20 0 0 0
25/07/2013
2.27
 26,200 2.33 2.33 2.27 0 0 0
24/07/2013
2.33
 12,200 2.40 2.40 2.27 0 0 0
23/07/2013
2.40
 20,500 2.40 2.40 2.33 0 0 0
22/07/2013
2.40
 51,700 2.47 2.47 2.33 0 0 0
19/07/2013
2.47
 27,200 2.40 2.47 2.33 0 0 0
18/07/2013
2.40
 14,300 2.40 2.40 2.33 0 0 0
17/07/2013
2.40
 15,600 2.47 2.47 2.33 0 0 0
16/07/2013
2.47
 25,700 2.33 2.47 2.33 0 0 0
15/07/2013
2.33
 41,300 2.47 2.47 2.20 0 0 0
12/07/2013
2.47
 49,600 2.33 2.47 2.33 0 0 0
11/07/2013
2.33
 39,300 2.40 2.40 2.33 0 0 0
10/07/2013
2.40
 3,300 2.40 2.40 2.33 0 0 0
09/07/2013
2.40
 7,400 2.33 2.40 2.33 0 0 0
08/07/2013
2.33
 74,900 2.40 2.47 2.33 0 0 0
05/07/2013
2.40
 38,000 2.47 2.47 2.33 0 0 0
04/07/2013
2.47
 17,200 2.47 2.47 2.40 0 0 0
03/07/2013
2.47
 1,100 2.47 2.47 2.40 0 0 0
02/07/2013
2.47
 39,300 2.40 2.47 2.40 0 0 0
01/07/2013
2.40
 9,200 2.47 2.47 2.40 0 0 0
28/06/2013
2.47
 82,300 2.40 2.47 2.40 0 0 0
27/06/2013
2.40
 31,000 2.47 2.47 2.40 0 0 0
26/06/2013
2.47
 45,100 2.47 2.47 2.40 0 0 0
25/06/2013
2.47
 82,700 2.53 2.53 2.33 0 0 0
24/06/2013
2.53
 72,000 2.53 2.53 2.40 0 0 0
21/06/2013
2.53
 42,300 2.53 2.53 2.47 0 0 0
20/06/2013
2.53
 36,500 2.60 2.60 2.53 0 0 0
19/06/2013
2.60
 62,500 2.60 2.60 2.53 0 0 0
18/06/2013
2.60
 97,400 2.60 2.60 2.47 0 0 0
17/06/2013
2.60
 106,900 2.60 2.60 2.53 0 0 0
14/06/2013
2.60
 93,700 2.60 2.60 2.60 0 0 0
13/06/2013
2.60
 74,700 2.67 2.67 2.60 0 0 0
12/06/2013
2.67
 53,500 2.67 2.67 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |