CTCP Chứng khoán Hải Phòng (hac)

9.80
-0.10
(-1.01%)

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
(2025-05-06)
-1.70 -16.04% 30,900 0 0
8.90
10.60
10
2 tháng
(2025-04-08)
-0.60 -6.32% 140,000 0 0
8.90
10.90
10
3 tháng
(2025-03-07)
-3 -25.21% 182,300 0 0
8.60
12.50
10
6 tháng
(2024-12-09)
-2.20 -19.82% 257,772 0 0
8.60
12.50
10
12 tháng
(2024-06-10)
-5.60 -38.62% 458,492 0 0
8.60
15
10
24 tháng
(2023-06-16)
0.50 5.95% 2,708,564 -3,892 -0.0
7.30
15
10
36 tháng
(2022-06-21)
1.40 18.67% 4,470,645 -3,292 -0.0
4.40
15
10
60 tháng
(2020-07-01)
4.84 119.07% 18,870,525 -142,687 -0.8
3.89
17.96
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/08/2024
11.40
200 11.40 11.40 11.40 0 0 0
12/08/2024
12.20
3 12.20 12.20 12.20 0 0 0
09/08/2024
12.20
0 12.20 12.20 12.20 0 0 0
08/08/2024
12.20
0 12.20 12.20 12.20 0 0 0
07/08/2024
12.20
0 12.20 12.20 12.20 0 0 0
06/08/2024
12.20
16 12.20 12.20 12.20 0 0 0
05/08/2024
12.20
0 12.20 12.20 12.20 0 0 0
02/08/2024
12.20
5 12.20 12.20 12.20 0 0 0
01/08/2024
12.20
0 12.20 12.20 12.20 0 0 0
31/07/2024
12.20
3,616 12.40 12.40 12 0 0 0
30/07/2024
12.40
2,009 11.90 12.40 11.90 0 0 0
29/07/2024
12.10
3,200 12.20 12.20 10.50 0 0 0
26/07/2024
12.30
108 12.30 12.30 12.30 0 0 0
25/07/2024
12.30
3,234 12.10 12.30 11 0 0 0
24/07/2024
13.80
510 12.20 13.80 12.20 0 0 0
23/07/2024
12.20
5,170 12.20 12.50 12 0 0 0
22/07/2024
13.50
7,490 13.50 13.60 13.50 0 0 0
19/07/2024
14.10
0 14.10 14.10 14.10 0 0 0
18/07/2024
14.60
8 14.10 14.10 14.10 0 0 0
17/07/2024
14.60
1,100 14 14.60 14 0 0 0
16/07/2024
13.50
22 13.50 13.50 13.50 0 0 0
15/07/2024
13.50
104 13.50 13.50 13.50 0 0 0
12/07/2024
14.10
2 14.10 14.10 14.10 0 0 0
11/07/2024
14.10
141 14.10 14.10 14.10 0 0 0
10/07/2024
14.10
3,657 14.10 14.10 14.10 0 0 0
09/07/2024
14.10
3,146 14.10 14.10 14.10 0 0 0
08/07/2024
14.10
0 14.10 14.10 14.10 0 0 0
05/07/2024
14.10
2,400 14 14.10 14 0 0 0
04/07/2024
14
218 14.10 14.10 14 0 0 0
03/07/2024
13.90
1,800 14.10 14.50 13.90 0 0 0
02/07/2024
14
756 14.70 14.70 14 0 0 0
01/07/2024
14
900 12.70 14 12.70 0 0 0
28/06/2024
13.40
500 13.40 13.40 13.40 0 0 0
27/06/2024
14
1,001 14 14 14 0 0 0
26/06/2024
13.40
908 13.10 13.40 13.10 0 0 0
25/06/2024
14.50
100 14.50 14.50 14.50 0 0 0
24/06/2024
14
1,202 14.60 14.60 13.60 0 0 0
21/06/2024
14.80
18,800 13.20 14.80 13.20 0 0 0
20/06/2024
15
651 13.70 15 13.70 0 0 0
19/06/2024
14
2,151 14.40 14.40 13.30 0 0 0
18/06/2024
14.50
2,700 14.30 14.50 14.30 0 0 0
17/06/2024
14.20
4,700 14.10 14.20 14.10 0 0 0
14/06/2024
13.60
1,200 14.60 14.60 13.60 0 0 0
13/06/2024
14.70
1,403 14.40 14.70 14.40 0 0 0
12/06/2024
14.30
13,500 14.20 14.50 14.20 0 0 0
11/06/2024
14.20
6,849 14.20 14.20 14 0 0 0
10/06/2024
14.50
2,816 13.30 14.70 13.30 0 0 0
07/06/2024
13.90
500 13.90 13.90 13.90 0 0 0
06/06/2024
14.10
636 14.20 14.40 13.20 0 0 0
05/06/2024
14.50
7,341 13.30 14.60 13.30 0 0 0
04/06/2024
14.50
13,940 13.20 14.50 13.20 0 0 0
03/06/2024
14.50
18,612 13.10 14.50 13.10 0 0 0
31/05/2024
14.10
21,110 12.10 14.10 12.10 0 0 0
30/05/2024
13.60
8,032 12.70 13.60 12.70 0 0 0
29/05/2024
14.10
10,101 12.70 14.50 12.70 0 0 0
28/05/2024
14.40
2,800 13.90 14.50 13.90 0 0 0
27/05/2024
13.80
1,300 14 14 13.80 0 0 0
24/05/2024
13.70
7,400 14.20 14.20 13.70 0 0 0
23/05/2024
13.90
3,630 13.20 14 13.20 0 0 0
22/05/2024
14
10,101 14 14.50 14 0 0 0
21/05/2024
14
12,598 14 14.50 14 0 0 0
20/05/2024
14.40
8,600 14.80 14.80 14 0 0 0
17/05/2024
14.50
60,802 14.20 14.50 13.50 0 0 0
16/05/2024
13.80
22,655 14 14.10 13.80 0 0 0
15/05/2024
14
13,722 13.50 14 13.50 0 0 0
14/05/2024
13.50
8,500 13.40 14.20 13.40 0 0 0
13/05/2024
13.50
27,500 13.50 14.20 13.50 0 0 0
10/05/2024
13.50
13,060 13.50 14.30 13.50 0 0 0
09/05/2024
13.50
60,126 13.70 13.80 13.40 0 0 0
08/05/2024
14
7,000 13.50 14.10 13.50 0 0 0
07/05/2024
14
12,642 13.50 14 13.50 0 0 0
06/05/2024
14
11,500 13.50 14 13.50 0 0 0
03/05/2024
13.50
1,463 12.40 14 12.40 0 0 0
02/05/2024
12.90
200 11.90 12.90 11.90 0 0 0
26/04/2024
13
1,204 12.20 13.70 12.20 0 0 0
25/04/2024
13.70
0 13.70 13.70 13.70 0 0 0
24/04/2024
13.60
15,302 13.80 13.80 13.70 0 0 0
23/04/2024
13.50
3,301 14.30 14.30 13.50 0 0 0
22/04/2024
13.80
7,901 13.60 14 13.50 0 0 0
19/04/2024
14.10
64,221 13.50 14.10 13.40 0 0 0
17/04/2024
13.70
9,075 11.20 14.10 11.20 0 0 0
16/04/2024
12.90
0 12.90 12.90 12.90 0 0 0
15/04/2024
12.80
2,400 13.10 13.10 12.80 0 0 0
12/04/2024
14
358 13.80 14 13.50 0 0 0
11/04/2024
13.50
200 13.80 13.80 13.50 0 0 0
10/04/2024
12.80
600 13.90 13.90 12.80 0 0 0
09/04/2024
14.10
0 14.10 14.10 14.10 0 0 0
08/04/2024
14.10
100 14.10 14.10 14.10 0 0 0
05/04/2024
14.20
5,270 14.20 14.20 14.10 0 0 0
04/04/2024
14.20
5,443 14.50 14.50 12.40 0 0 0
03/04/2024
14.50
5,700 14 14.50 14 0 0 0
02/04/2024
14.50
21,629 14.30 14.50 14.30 0 0 0
01/04/2024
14.50
34,741 14.20 14.50 14.20 0 0 0
29/03/2024
14.30
21,073 14.10 14.30 14.10 0 0 0
28/03/2024
14.10
21,942 14.30 14.30 14 0 0 0
27/03/2024
14.20
30,100 14.50 14.50 14.20 0 0 0
26/03/2024
14.30
23,100 14.30 14.40 14.30 0 0 0
25/03/2024
14.30
15,500 14.50 14.50 14.30 0 0 0
22/03/2024
14.30
89,391 14.40 14.50 14.30 0 0 0
21/03/2024
14.20
34,569 14.10 14.60 14.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |