CTCP Chứng khoán Hải Phòng (hac)

9.50
0.70
(7.95%)
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) 		-0.80 -8.25% 5,800 0 0
7.90
10
9.50
2 tháng
(2026-08-10) 		0 0% 17,300 0 0
7.90
10
9.50
3 tháng
(2026-07-10) 		-0.10 -1.11% 26,300 -700 0.0
7.90
10
9.50
6 tháng
(2026-04-13) 		-1.50 -14.42% 81,000 -700 0.0
7.90
13
9.50
12 tháng
(2025-10-13) 		-3.10 -25.83% 224,200 1,200 0.0
7.90
13
9.50
24 tháng
(2024-10-18) 		-1.30 -12.75% 1,101,667 114,100 1.4
7.90
14.30
9.50
36 tháng
(2023-10-24) 		-0.10 -1.11% 2,926,945 112,271 1.4
5.40
15
9.50
60 tháng
(2021-11-03) 		-3.86 -30.26% 10,431,595 113,208 1.4
4.40
17.96
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2008
23.27
 1,300 22.87 23.27 23.27 0 0 0
31/03/2008
22.87
 6,100 22.47 22.87 22.87 0 0 0
28/03/2008
22.47
 14,800 22.93 22.93 22.47 0 0 0
27/03/2008
22.93
 10,300 22.80 22.93 22.53 0 0 0
26/03/2008
22.80
 370,300 22.33 24.00 20.13 0 0 0
25/03/2008
22.33
 227,300 24.73 24.73 22.33 0 0 0
24/03/2008
24.73
 121,700 27.07 27.07 24.73 0 0 0
21/03/2008
27.07
 212,500 28.67 29.33 26.73 0 0 0
20/03/2008
28.67
 177,000 30.40 31.20 28.67 0 0 0
19/03/2008
30.40
 136,900 31.20 33.27 28.73 0 0 0
18/03/2008
31.20
 154,900 34.67 34.67 31.20 0 0 0
17/03/2008
34.67
 212,300 37.93 37.93 34.20 0 0 0
14/03/2008
37.93
 46,900 38.67 39.33 37.00 0 0 0
13/03/2008
38.67
 107,700 38.33 41.33 37.33 0 0 0
12/03/2008
38.33
 163,300 36.73 40.00 34.00 0 0 0
11/03/2008
36.73
 139,900 39.67 39.67 36.73 0 0 0
10/03/2008
39.67
 351,600 38.27 42.07 36.33 0 0 0
07/03/2008
38.27
 29,000 34.80 38.27 38.27 0 0 0
06/03/2008
34.80
 19,900 32.00 34.80 34.00 0 0 0
05/03/2008
32.00
 224,500 34.73 34.73 31.53 0 0 0
04/03/2008
34.73
 155,000 37.80 37.80 34.73 0 0 0
03/03/2008
37.80
 210,000 41.67 42.07 37.80 0 0 0
29/02/2008
41.67
 120,200 44.00 44.00 41.33 0 0 0
28/02/2008
44.00
 65,200 44.00 45.33 43.00 0 0 0
27/02/2008
44.00
 120,100 43.33 46.67 41.33 0 0 0
26/02/2008
43.33
 117,200 48.00 50.00 43.07 0 0 0
25/02/2008
48.00
 134,700 45.00 48.00 42.67 0 0 0
22/02/2008
45.00
 257,300 47.00 47.33 42.60 0 0 0
21/02/2008
47.00
 85,000 50.67 52.20 47.00 0 0 0
20/02/2008
50.67
 92,000 54.33 55.20 50.07 0 0 0
19/02/2008
54.33
 128,100 55.00 55.73 52.67 0 0 0
18/02/2008
55.00
 211,600 58.07 58.07 53.40 0 0 0
15/02/2008
58.07
 78,500 58.53 60.00 57.33 0 0 0
14/02/2008
58.53
 57,100 58.00 63.27 58.00 0 0 0
13/02/2008
58.00
 94,400 59.67 59.67 57.67 0 0 0
12/02/2008
59.67
 95,300 62.73 63.33 57.40 0 0 0
01/02/2008
62.73
 142,200 62.67 64.67 61.93 0 0 0
31/01/2008
62.67
 157,300 64.60 69.20 59.40 0 0 0
30/01/2008
64.60
 307,600 59.00 64.60 58.67 0 0 0
29/01/2008
59.00
 131,800 58.00 60.00 57.33 0 0 0
28/01/2008
58.00
 82,600 58.67 59.33 56.67 0 0 0
25/01/2008
58.67
 167,700 57.33 60.00 57.47 0 0 0
24/01/2008
57.33
 176,600 58.00 61.33 57.07 0 0 0
23/01/2008
58.00
 185,300 59.93 60.13 55.27 0 0 0
22/01/2008
59.93
 135,400 60.93 61.00 58.00 0 0 0
21/01/2008
60.93
 115,300 61.67 62.00 60.40 0 0 0
18/01/2008
61.67
 172,000 60.07 64.60 58.67 0 0 0
17/01/2008
60.07
 289,900 59.67 65.27 56.67 0 0 0
16/01/2008
59.67
 126,900 55.00 59.67 56.33 0 0 0
15/01/2008
55.00
 188,000 58.47 60.00 52.93 0 0 0
14/01/2008
58.47
 138,700 61.33 61.93 57.67 0 0 0
11/01/2008
61.33
 169,000 62.67 64.60 61.20 0 0 0
10/01/2008
62.67
 188,600 62.67 62.67 58.80 0 0 0
09/01/2008
62.67
 81,600 64.27 66.67 62.40 0 0 0
08/01/2008
64.27
 115,200 63.67 68.00 61.33 0 0 0
07/01/2008
63.67
 135,600 66.93 66.93 62.07 0 0 0
04/01/2008
66.93
 119,700 67.93 68.00 66.67 0 0 0
03/01/2008
67.93
 118,400 69.47 69.53 67.33 0 0 0
02/01/2008
69.47
 99,600 71.00 71.00 68.67 0 0 0
28/12/2007
71.00
 112,100 71.00 72.00 70.67 0 0 0
27/12/2007
71.00
 105,200 71.67 72.00 70.33 0 0 0
26/12/2007
71.67
 88,100 71.00 72.67 70.33 0 0 0
25/12/2007
71.00
 130,700 71.13 71.33 69.73 0 0 0
24/12/2007
71.13
 343,900 73.33 73.33 68.00 0 0 0
21/12/2007
73.33
 159,600 71.33 74.67 71.33 0 0 0
20/12/2007
71.33
 70,300 74.00 76.00 70.67 0 0 0
19/12/2007
74.00
 222,300 70.80 76.33 71.00 0 0 0
18/12/2007
70.80
 178,800 69.47 72.00 67.33 0 0 0
17/12/2007
69.47
 113,700 72.60 73.33 69.33 0 0 0
14/12/2007
72.60
 113,000 72.33 72.67 71.40 0 0 0
13/12/2007
72.33
 83,200 73.27 75.33 71.40 0 0 0
12/12/2007
73.27
 248,000 72.67 76.67 70.00 0 0 0
11/12/2007
72.67
 220,800 75.13 75.13 72.00 0 0 0
10/12/2007
75.13
 157,800 76.67 76.67 74.33 0 0 0
07/12/2007
76.67
 196,000 76.00 77.33 75.40 0 0 0
06/12/2007
76.00
 243,100 76.33 77.33 75.40 0 0 0
05/12/2007
76.33
 271,000 77.33 81.33 73.33 0 0 0
04/12/2007
77.33
 383,100 75.20 79.87 74.67 0 0 0
03/12/2007
75.20
 308,200 71.33 77.00 71.00 0 0 0
30/11/2007
71.33
 168,400 70.60 71.33 70.33 0 0 0
29/11/2007
70.60
 204,600 69.27 71.33 69.33 0 0 0
28/11/2007
69.27
 228,100 69.07 70.67 68.13 0 0 0
27/11/2007
69.07
 357,800 68.53 72.00 67.40 0 0 0
26/11/2007
68.53
 233,200 83.47 83.47 61.87 0 0 0
23/11/2007
83.47
 179,800 84.00 85.33 82.67 0 0 0
22/11/2007
84.00
 167,200 84.00 86.67 83.33 0 0 0
21/11/2007
84.00
 217,800 85.53 86.00 82.00 0 0 0
20/11/2007
85.53
 145,200 88.13 88.13 85.33 0 0 0
19/11/2007
88.13
 178,300 88.67 90.00 86.67 0 0 0
16/11/2007
88.67
 247,200 90.00 90.00 84.67 0 0 0
15/11/2007
90.00
 183,100 92.27 99.33 85.33 0 0 0
14/11/2007
92.27
 189,100 84.67 92.27 83.93 0 0 0
13/11/2007
84.67
 253,100 84.53 95.33 80.67 0 0 0
12/11/2007
84.53
 270,900 92.67 96.00 84.53 0 0 0
09/11/2007
92.67
 463,400 90.00 96.00 83.00 0 0 0
08/11/2007
90.00
 400,800 93.33 96.67 86.20 0 0 0
07/11/2007
93.33
 116,800 94.67 99.33 92.00 0 0 0
06/11/2007
94.67
 133,100 98.67 98.67 92.00 0 0 0
05/11/2007
98.67
 106,400 100.00 100.00 92.00 0 0 0
02/11/2007
100.00
 153,600 101.80 111.73 93.33 0 0 0

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