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)
13/06/2007
103.93
 20,300 102.07 103.93 102.33 0 0 0
12/06/2007
102.07
 25,600 102.67 103.67 102.00 0 0 0
11/06/2007
102.67
 18,300 103.87 103.87 102.00 0 0 0
08/06/2007
103.87
 27,000 103.33 104.67 101.33 0 0 0
07/06/2007
103.33
 47,400 106.53 106.53 103.27 0 0 0
06/06/2007
106.53
 34,600 103.67 106.53 103.00 0 0 0
05/06/2007
103.67
 18,800 105.07 105.33 103.00 0 0 0
04/06/2007
105.07
 18,900 106.53 107.67 104.80 0 0 0
01/06/2007
106.53
 39,500 107.33 108.00 105.33 0 0 0
31/05/2007
107.33
 31,400 105.60 107.67 106.67 0 0 0
30/05/2007
105.60
 34,000 107.20 107.20 104.67 0 0 0
29/05/2007
107.20
 46,700 106.67 108.00 106.67 0 0 0
28/05/2007
106.67
 44,600 108.27 110.00 106.67 0 0 0
25/05/2007
108.27
 24,200 104.67 108.67 103.33 0 0 0
24/05/2007
104.67
 22,500 105.67 110.00 100.07 0 0 0
23/05/2007
105.67
 54,400 111.67 113.47 103.33 0 0 0
22/05/2007
111.67
 80,500 108.07 113.33 110.00 0 0 0
21/05/2007
108.07
 47,800 102.67 108.67 103.93 0 0 0
18/05/2007
102.67
 61,900 101.33 103.00 100.80 0 0 0
17/05/2007
101.33
 37,000 99.67 101.33 98.60 0 0 0
16/05/2007
99.67
 33,300 100.47 100.47 98.00 0 0 0
15/05/2007
100.47
 83,700 101.33 103.47 99.87 0 0 0
14/05/2007
101.33
 41,100 96.00 101.33 97.33 0 0 0
11/05/2007
96.00
 34,200 93.53 96.00 93.33 0 0 0
10/05/2007
93.53
 83,100 92.60 95.67 92.00 0 0 0
09/05/2007
92.60
 38,800 94.00 96.67 92.60 0 0 0
08/05/2007
94.00
 59,600 93.40 97.33 93.67 0 0 0
07/05/2007
93.40
 55,000 90.67 94.60 91.33 0 0 0
04/05/2007
90.67
 30,500 90.13 91.00 90.00 0 0 0
03/05/2007
90.13
 22,000 92.20 93.33 90.13 0 0 0
02/05/2007
92.20
 18,400 93.93 96.67 90.00 0 0 0
25/04/2007
93.93
 27,600 90.67 95.93 88.67 0 0 0
24/04/2007
90.67
 34,200 92.13 94.00 86.80 0 0 0
23/04/2007
92.13
 15,400 98.33 98.33 90.00 0 0 0
20/04/2007
98.33
 14,300 98.00 100.00 96.67 0 0 0
19/04/2007
98.00
 33,600 103.33 104.67 97.33 0 0 0
18/04/2007
103.33
 29,400 96.67 104.00 95.33 0 0 0
17/04/2007
96.67
 39,900 98.00 98.67 90.67 0 0 0
16/04/2007
98.00
 57,700 108.00 108.00 98.00 0 0 0
13/04/2007
108.00
 58,400 109.33 110.00 107.47 0 0 0
12/04/2007
109.33
 65,200 109.33 110.67 105.33 0 0 0
11/04/2007
109.33
 35,400 106.00 109.33 105.33 0 0 0
10/04/2007
106.00
 20,300 106.00 106.60 102.67 0 0 0
09/04/2007
106.00
 37,600 104.20 106.60 105.00 0 0 0
06/04/2007
104.20
 30,900 104.00 104.20 101.00 0 0 0
05/04/2007
104.00
 33,100 104.73 106.33 103.73 0 0 0
04/04/2007
104.73
 17,300 100.00 106.67 103.33 0 0 0
03/04/2007
100.00
 33,900 102.00 103.33 97.00 0 0 0
02/04/2007
102.00
 10,000 104.00 105.33 102.00 0 0 0
30/03/2007
104.00
 57,600 109.80 112.67 104.00 0 0 0
29/03/2007
109.80
 55,500 108.40 110.67 103.40 0 0 0
28/03/2007
108.40
 103,500 98.00 108.40 89.33 0 0 0
27/03/2007
98.00
 61,000 104.67 106.67 96.00 0 0 0
26/03/2007
104.67
 85,400 111.00 121.07 99.07 0 0 0
23/03/2007
111.00
 50,600 111.20 111.20 99.87 0 0 0
22/03/2007
111.20
 64,400 111.40 111.67 110.00 0 0 0
21/03/2007
111.40
 63,500 112.67 115.33 110.60 0 0 0
20/03/2007
112.67
 59,000 113.33 123.33 106.67 0 0 0
19/03/2007
113.33
 202,000 107.07 117.53 112.00 0 0 0
16/03/2007
107.07
 42,800 95.33 107.07 100.67 0 0 0
15/03/2007
95.33
 50,400 104.00 105.33 94.67 0 0 0
14/03/2007
104.00
 35,400 107.33 107.33 103.33 0 0 0
13/03/2007
107.33
 59,500 107.07 107.33 106.00 0 0 0
12/03/2007
107.07
 64,700 106.00 108.67 106.00 0 0 0
09/03/2007
106.00
 66,500 106.67 108.00 105.33 0 0 0
08/03/2007
106.67
 32,200 106.73 110.07 106.33 0 0 0
07/03/2007
106.73
 51,100 107.33 112.00 106.67 0 0 0
06/03/2007
107.33
 44,900 109.33 113.67 106.67 0 0 0
05/03/2007
109.33
 70,300 106.33 113.33 106.00 0 0 0
02/03/2007
106.33
 47,000 106.00 108.33 105.33 0 0 0
01/03/2007
106.00
 47,500 109.33 112.00 104.67 0 0 0
28/02/2007
109.33
 44,000 111.13 116.67 106.67 0 0 0
27/02/2007
111.13
 85,600 105.00 114.00 107.33 0 0 0
26/02/2007
105.00
 74,200 101.33 110.07 100.67 0 0 0
15/02/2007
101.33
 49,600 98.33 101.53 96.00 0 0 0
14/02/2007
98.33
 159,400 93.27 102.53 94.73 0 0 0
13/02/2007
93.27
 44,300 85.93 93.27 93.27 0 0 0
12/02/2007
85.93
 36,900 78.33 85.93 78.13 0 0 0
09/02/2007
78.33
 38,900 80.00 80.00 72.00 0 0 0
08/02/2007
80.00
 33,300 80.00 89.93 76.67 0 0 0
07/02/2007
80.00
 53,300 82.67 84.00 80.00 0 0 0
06/02/2007
82.67
 36,100 84.33 84.33 82.67 0 0 0
05/02/2007
84.33
 39,600 85.27 85.87 80.13 0 0 0
02/02/2007
85.27
 37,700 85.33 88.33 83.33 0 0 0
01/02/2007
85.33
 34,600 85.87 93.93 84.67 0 0 0
31/01/2007
85.87
 38,500 83.33 86.67 84.33 0 0 0
30/01/2007
83.33
 33,700 79.67 86.67 80.67 0 0 0
29/01/2007
79.67
 37,100 79.87 80.07 78.67 0 0 0
26/01/2007
79.87
 31,600 79.33 80.00 78.67 0 0 0
25/01/2007
79.33
 26,800 81.73 82.00 77.33 0 0 0
24/01/2007
81.73
 60,900 82.60 85.33 80.67 0 0 0
23/01/2007
82.60
 55,000 80.67 83.33 80.00 0 0 0
22/01/2007
80.67
 88,000 86.00 86.00 79.33 0 0 0
19/01/2007
86.00
 97,500 85.33 88.33 85.40 0 0 0
18/01/2007
85.33
 100,800 79.73 85.33 72.67 0 0 0
17/01/2007
79.73
 33,200 85.20 85.33 79.73 0 0 0
16/01/2007
85.20
 99,300 88.00 100.00 83.33 0 0 0
15/01/2007
88.00
 184,300 88.00 96.80 80.00 0 0 0
12/01/2007
88.00
 268,800 80.00 88.00 88.00 0 0 0
11/01/2007
80.00
 50,000 72.80 80.00 80.00 0 0 0

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