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)
11/06/2013
2.67
 93,800 2.60 2.67 2.60 0 0 0
10/06/2013
2.60
 141,900 2.67 2.67 2.53 0 0 0
07/06/2013
2.67
 87,900 2.67 2.67 2.60 0 0 0
06/06/2013
2.67
 58,400 2.67 2.67 2.60 0 0 0
05/06/2013
2.67
 103,500 2.60 2.67 2.60 0 0 0
04/06/2013
2.60
 174,800 2.60 2.67 2.53 0 0 0
03/06/2013
2.60
 315,400 2.73 2.73 2.60 0 0 0
31/05/2013
2.73
 273,800 2.73 2.80 2.67 0 0 0
30/05/2013
2.73
 191,100 2.67 2.73 2.60 0 0 0
29/05/2013
2.67
 402,300 2.67 2.73 2.60 0 0 0
28/05/2013
2.67
 136,900 2.67 2.67 2.60 0 0 0
27/05/2013
2.67
 338,900 2.60 2.67 2.60 0 0 0
24/05/2013
2.60
 32,200 2.60 2.60 2.53 0 0 0
23/05/2013
2.60
 107,500 2.60 2.60 2.53 0 0 0
22/05/2013
2.60
 129,700 2.60 2.60 2.53 0 0 0
21/05/2013
2.60
 67,600 2.53 2.60 2.47 0 0 0
20/05/2013
2.53
 16,500 2.53 2.53 2.47 0 0 0
17/05/2013
2.53
 4,100 2.53 2.67 2.47 0 0 0
16/05/2013
2.53
 15,600 2.53 2.53 2.53 0 0 0
15/05/2013
2.53
 3,900 2.53 2.53 2.53 0 0 0
14/05/2013
2.53
 11,500 2.60 2.60 2.47 0 0 0
13/05/2013
2.60
 29,100 2.60 2.60 2.53 0 0 0
10/05/2013
2.60
 67,000 2.60 2.60 2.53 0 0 0
09/05/2013
2.60
 32,600 2.60 2.60 2.53 0 0 0
08/05/2013
2.60
 23,700 2.60 2.60 2.53 0 0 0
07/05/2013
2.60
 47,700 2.67 2.67 2.53 0 0 0
06/05/2013
2.67
 123,600 2.53 2.67 2.53 0 0 0
03/05/2013
2.53
 66,100 2.53 2.53 2.47 0 0 0
02/05/2013
2.53
 63,500 2.53 2.53 2.47 0 0 0
26/04/2013
2.53
 56,700 2.67 2.67 2.53 0 0 0
25/04/2013
2.67
 79,500 2.67 2.67 2.53 0 0 0
24/04/2013
2.67
 43,200 2.67 2.67 2.60 0 0 0
23/04/2013
2.67
 91,900 2.67 2.67 2.60 0 0 0
22/04/2013
2.67
 121,400 2.67 2.67 2.60 0 0 0
18/04/2013
2.67
 64,400 2.67 2.67 2.53 0 0 0
17/04/2013
2.67
 133,300 2.67 2.67 2.60 0 0 0
16/04/2013
2.67
 144,100 2.67 2.67 2.53 0 0 0
15/04/2013
2.67
 106,500 2.73 2.73 2.60 0 0 0
12/04/2013
2.73
 110,100 2.73 2.73 2.67 0 0 0
11/04/2013
2.73
 58,000 2.67 2.73 2.67 0 0 0
10/04/2013
2.67
 221,100 2.80 2.80 2.67 0 0 0
09/04/2013
2.80
 105,100 2.80 2.80 2.67 0 0 0
08/04/2013
2.80
 339,500 2.73 2.80 2.67 0 0 0
05/04/2013
2.73
 152,000 2.67 2.80 2.67 0 0 0
04/04/2013
2.67
 171,200 2.87 2.87 2.67 0 0 0
03/04/2013
2.87
 361,200 2.80 2.87 2.67 0 0 0
02/04/2013
2.80
 206,500 2.87 2.87 2.73 0 0 0
01/04/2013
2.87
 288,400 2.73 2.87 2.67 0 0 0
29/03/2013
2.73
 97,300 2.73 2.73 2.60 0 0 0
28/03/2013
2.73
 127,100 2.73 2.73 2.60 0 0 0
27/03/2013
2.73
 142,700 2.73 2.73 2.67 0 0 0
26/03/2013
2.73
 95,700 2.73 2.73 2.67 0 0 0
25/03/2013
2.73
 164,400 2.73 2.73 2.67 0 0 0
22/03/2013
2.73
 170,900 2.73 2.73 2.67 0 0 0
21/03/2013
2.73
 64,200 2.73 2.80 2.73 0 0 0
20/03/2013
2.73
 230,600 2.80 2.80 2.67 0 0 0
19/03/2013
2.80
 113,100 2.73 2.80 2.67 0 0 0
18/03/2013
2.73
 37,500 2.80 2.80 2.73 0 0 0
15/03/2013
2.80
 130,800 2.87 2.87 2.73 0 0 0
14/03/2013
2.87
 311,700 2.80 2.87 2.73 0 0 0
13/03/2013
2.80
 130,600 2.87 2.87 2.73 0 0 0
12/03/2013
2.87
 429,300 2.87 2.87 2.67 0 0 0
11/03/2013
2.87
 291,500 2.73 2.87 2.73 0 0 0
08/03/2013
2.73
 227,900 2.67 2.80 2.73 0 0 0
07/03/2013
2.67
 532,300 2.80 2.80 2.67 0 0 0
06/03/2013
2.80
 266,400 2.67 2.80 2.60 0 0 0
05/03/2013
2.67
 470,100 2.67 2.67 2.53 0 0 0
04/03/2013
2.67
 452,400 2.80 2.80 2.53 0 0 0
01/03/2013
2.80
 107,900 2.73 2.80 2.73 0 0 0
28/02/2013
2.73
 118,100 2.73 2.80 2.73 0 0 0
27/02/2013
2.73
 326,300 2.67 2.80 2.60 0 0 0
26/02/2013
2.67
 480,200 2.80 2.80 2.60 0 0 0
25/02/2013
2.80
 159,200 2.80 2.87 2.73 0 0 0
22/02/2013
2.80
 366,100 2.80 2.93 2.67 0 0 0
21/02/2013
2.80
 1,107,200 3.07 3.07 2.80 0 0 0
20/02/2013
3.07
 700,700 3.07 3.07 2.87 0 0 0
19/02/2013
3.07
 502,800 3.07 3.20 3.00 0 0 0
18/02/2013
3.07
 573,600 2.93 3.13 2.87 0 0 0
08/02/2013
2.93
 296,900 2.87 2.93 2.80 0 0 0
07/02/2013
2.87
 361,900 2.73 2.87 2.73 0 0 0
06/02/2013
2.73
 351,700 2.60 2.73 2.67 0 0 0
05/02/2013
2.60
 93,900 2.67 2.67 2.60 0 0 0
04/02/2013
2.67
 148,500 2.67 2.73 2.60 0 0 0
01/02/2013
2.67
 307,500 2.67 2.73 2.60 0 0 0
31/01/2013
2.67
 273,000 2.67 2.73 2.60 0 0 0
30/01/2013
2.67
 171,900 2.73 2.80 2.67 0 0 0
29/01/2013
2.73
 402,700 2.73 2.80 2.67 0 0 0
28/01/2013
2.73
 662,400 2.73 2.87 2.73 0 0 0
25/01/2013
2.73
 391,300 2.73 2.80 2.67 0 0 0
24/01/2013
2.73
 347,200 2.73 2.80 2.60 0 0 0
23/01/2013
2.73
 454,200 2.67 2.73 2.47 0 0 0
22/01/2013
2.67
 1,333,900 2.87 2.87 2.60 0 0 0
21/01/2013
2.87
 547,500 3.00 3.07 2.80 0 0 0
18/01/2013
3.00
 527,200 2.93 3.00 2.87 0 0 0
17/01/2013
2.93
 723,200 2.93 3.07 2.93 0 0 0
16/01/2013
2.93
 1,023,100 3.00 3.20 2.87 0 0 0
15/01/2013
3.00
 1,217,100 2.80 3.07 2.80 0 0 0
14/01/2013
2.80
 454,900 2.87 2.87 2.73 0 0 0
11/01/2013
2.87
 867,200 2.87 3.07 2.87 0 0 0
10/01/2013
2.87
 483,500 2.73 2.87 2.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |