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
(2025-11-18) 		-0.50 -5% 9,700 1,000 0.0
9
10.80
9
2 tháng
(2025-10-20) 		-2.50 -20.83% 31,600 1,000 0.0
9
12
9
3 tháng
(2025-09-19) 		-3.30 -25.78% 55,200 11,000 0.1
9
13
9
6 tháng
(2025-06-23) 		0.10 1.06% 507,100 114,800 1.4
9
13.60
9
12 tháng
(2024-12-23) 		-1.50 -13.64% 790,639 114,800 1.4
8.60
13.60
9
24 tháng
(2023-12-29) 		-0.50 -5% 2,505,363 112,971 1.4
8.60
15
9
36 tháng
(2023-01-03) 		4.30 82.69% 3,992,574 111,508 1.4
4.40
15
9
60 tháng
(2021-01-13) 		2.98 45.77% 17,831,392 -12,987 0.8
4.40
17.96
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2011
3.20
 524,400 3.00 3.20 3.07 0 0 0
27/10/2011
3.00
 189,100 3.00 3.13 2.93 0 0 0
26/10/2011
3.00
 307,500 3.00 3.00 2.87 0 0 0
25/10/2011
3.00
 180,100 3.13 3.20 3.00 0 0 0
24/10/2011
3.13
 346,400 3.07 3.27 3.07 0 0 0
21/10/2011
3.07
 287,200 2.87 3.07 2.87 0 0 0
20/10/2011
2.87
 334,100 2.73 2.87 2.80 0 0 0
19/10/2011
2.73
 232,800 2.60 2.73 2.67 0 0 0
18/10/2011
2.60
 182,100 2.60 2.67 2.53 0 0 0
17/10/2011
2.60
 90,800 2.80 2.80 2.60 0 0 0
14/10/2011
2.80
 100,100 2.80 2.80 2.67 0 0 0
13/10/2011
2.80
 184,100 2.73 2.80 2.67 0 0 0
12/10/2011
2.73
 232,300 2.87 2.93 2.73 0 0 0
11/10/2011
2.87
 244,000 3.07 3.13 2.87 0 0 0
10/10/2011
3.07
 131,100 3.20 3.20 3.07 0 0 0
07/10/2011
3.20
 158,100 3.27 3.47 3.13 0 0 0
06/10/2011
3.27
 315,600 3.07 3.27 3.00 0 0 0
05/10/2011
3.07
 134,800 3.07 3.20 3.00 0 0 0
04/10/2011
3.07
 231,800 3.00 3.13 2.93 0 0 0
03/10/2011
3.00
 172,300 3.00 3.13 2.93 0 0 0
30/09/2011
3.00
 180,400 3.20 3.27 3.00 0 0 0
29/09/2011
3.20
 467,100 3.33 3.33 3.20 0 0 0
28/09/2011
3.33
 350,600 3.47 3.60 3.33 0 0 0
27/09/2011
3.47
 203,400 3.53 3.60 3.40 0 0 0
26/09/2011
3.53
 319,400 3.73 3.73 3.53 0 0 0
23/09/2011
3.73
 173,400 3.80 3.87 3.67 0 0 0
22/09/2011
3.80
 286,700 3.80 3.93 3.67 0 0 0
21/09/2011
3.80
 289,900 3.67 3.87 3.60 0 0 0
20/09/2011
3.67
 297,800 3.93 4.00 3.67 0 0 0
19/09/2011
3.93
 327,500 3.67 3.93 3.67 0 0 0
16/09/2011
3.67
 388,200 3.87 4.07 3.60 0 0 0
15/09/2011
3.87
 1,057,200 3.93 4.00 3.87 0 0 0
14/09/2011
3.93
 1,618,100 3.93 4.20 3.87 0 0 0
13/09/2011
3.93
 51,900 3.73 3.93 3.93 0 0 0
12/09/2011
3.73
 128,700 3.60 3.73 3.60 0 0 0
09/09/2011
3.60
 911,900 3.33 3.60 3.33 0 0 0
08/09/2011
3.33
 692,900 3.20 3.40 3.33 0 0 0
07/09/2011
3.20
 529,500 3.00 3.20 3.00 0 0 0
06/09/2011
3.00
 432,600 3.13 3.13 3.00 0 0 0
05/09/2011
3.13
 897,300 3.07 3.27 3.00 0 0 0
01/09/2011
3.07
 165,800 2.87 3.07 3.07 0 0 0
31/08/2011
2.87
 416,000 2.73 2.87 2.73 0 0 0
30/08/2011
2.73
 344,500 2.60 2.73 2.67 0 0 0
29/08/2011
2.60
 385,000 2.47 2.60 2.47 0 0 0
26/08/2011
2.47
 66,600 2.53 2.53 2.40 0 0 0
25/08/2011
2.53
 84,500 2.40 2.53 2.40 0 0 0
24/08/2011
2.40
 135,100 2.47 2.53 2.40 0 0 0
23/08/2011
2.47
 172,200 2.47 2.53 2.40 0 0 0
22/08/2011
2.47
 89,700 2.33 2.47 2.40 0 0 0
19/08/2011
2.33
 120,200 2.47 2.47 2.33 0 0 0
18/08/2011
2.47
 188,800 2.33 2.47 2.40 0 0 0
17/08/2011
2.33
 118,300 2.20 2.33 2.20 0 0 0
16/08/2011
2.20
 31,000 2.20 2.27 2.20 0 0 0
15/08/2011
2.20
 34,500 2.27 2.27 2.13 0 0 0
12/08/2011
2.27
 21,600 2.20 2.27 2.13 0 0 0
11/08/2011
2.20
 26,100 2.27 2.27 2.13 0 0 0
10/08/2011
2.27
 72,400 2.13 2.27 2.13 0 0 0
09/08/2011
2.13
 95,500 2.20 2.20 2.13 0 0 0
08/08/2011
2.20
 14,600 2.33 2.33 2.20 0 0 0
05/08/2011
2.33
 49,000 2.33 2.47 2.27 0 0 0
04/08/2011
2.33
 54,700 2.27 2.33 2.20 0 0 0
03/08/2011
2.27
 63,900 2.27 2.27 2.13 0 0 0
02/08/2011
2.27
 59,900 2.20 2.27 2.20 0 0 0
01/08/2011
2.20
 46,900 2.33 2.33 2.20 0 0 0
29/07/2011
2.33
 35,300 2.40 2.47 2.33 0 0 0
28/07/2011
2.40
 115,800 2.40 2.40 2.27 0 0 0
27/07/2011
2.40
 114,200 2.33 2.40 2.20 0 0 0
26/07/2011
2.33
 54,400 2.40 2.47 2.33 0 0 0
25/07/2011
2.40
 66,000 2.47 2.47 2.40 0 0 0
22/07/2011
2.47
 38,000 2.47 2.53 2.47 0 0 0
21/07/2011
2.47
 36,200 2.60 2.60 2.47 0 0 0
20/07/2011
2.60
 45,000 2.47 2.60 2.47 0 0 0
19/07/2011
2.47
 35,100 2.53 2.53 2.47 0 0 0
18/07/2011
2.53
 60,300 2.67 2.67 2.53 0 0 0
15/07/2011
2.67
 28,000 2.60 2.67 2.53 0 0 0
14/07/2011
2.60
 31,600 2.67 2.67 2.60 0 0 0
13/07/2011
2.67
 19,000 2.60 2.67 2.60 0 0 0
12/07/2011
2.60
 21,100 2.60 2.60 2.53 0 0 0
11/07/2011
2.60
 68,800 2.60 2.67 2.60 0 0 0
08/07/2011
2.60
 48,200 2.60 2.67 2.60 0 0 0
07/07/2011
2.60
 43,300 2.67 2.67 2.60 0 0 0
06/07/2011
2.67
 28,300 2.73 2.80 2.60 0 0 0
05/07/2011
2.73
 117,100 2.67 2.73 2.73 0 0 0
04/07/2011
2.67
 46,400 2.60 2.67 2.60 0 0 0
01/07/2011
2.60
 68,900 2.73 2.80 2.60 0 0 0
30/06/2011
2.73
 44,300 2.73 2.80 2.67 0 0 0
29/06/2011
2.73
 54,900 2.73 2.73 2.67 0 0 0
28/06/2011
2.73
 220,300 2.87 2.87 2.73 0 0 0
27/06/2011
2.87
 50,100 2.87 3.07 2.87 0 0 0
24/06/2011
2.87
 80,800 2.93 3.07 2.87 0 0 0
23/06/2011
2.93
 48,600 3.00 3.13 2.87 0 0 0
22/06/2011
3.00
 71,200 3.00 3.13 2.93 0 0 0
21/06/2011
3.00
 124,400 2.93 3.13 2.87 0 0 0
20/06/2011
2.93
 108,700 3.13 3.20 2.93 0 0 0
17/06/2011
3.13
 161,700 3.27 3.40 3.00 0 0 0
16/06/2011
3.27
 366,700 3.00 3.27 3.00 0 0 0
15/06/2011
3.00
 319,600 3.20 3.27 3.00 0 0 0
14/06/2011
3.20
 597,600 3.13 3.27 3.13 0 0 0
13/06/2011
3.13
 430,700 2.93 3.13 2.93 0 0 0
10/06/2011
2.93
 214,500 2.87 2.93 2.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |