CTCP Habeco - Hải Phòng (hbh)

5
-0.80
(-13.79%)
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
(2024-10-23) 		0.30 5.45% 3,200 -600 -0.0
4.30
6
5.80
2 tháng
(2024-09-23) 		0 0% 7,900 -5,300 -0.0
4.30
6
5.80
3 tháng
(2024-08-26) 		-0.40 -6.45% 21,400 -12,300 -0.1
4.30
6.20
5.80
6 tháng
(2024-05-27) 		0 0% 42,600 -12,300 -0.1
4.30
6.70
5.80
12 tháng
(2023-11-28) 		0 0% 53,800 -12,300 -0.1
4.30
7
5.80
24 tháng
(2022-12-05) 		-1.30 -18.31% 298,617 3,400 0.0
4.30
9.20
5.80
36 tháng
(2021-12-08) 		-3.20 -35.56% 1,681,598 284,100 3.2
4.30
15.50
5.80
60 tháng
(2019-12-19) 		2 52.63% 2,373,618 294,010 3.3
3.10
15.50
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2022
8.20
 0 8.20 8.20 8.20 0 0 0
01/07/2022
8.10
 1,500 8.40 8.70 8.10 0 0 0
30/06/2022
8.20
 100 8.20 8.20 8.20 0 0 0
29/06/2022
9.20
 100 9.20 9.20 9.20 0 0 0
28/06/2022
9.80
 2,100 7.50 9.80 7.50 0 0 0
27/06/2022
8.70
 0 8.70 8.70 8.70 0 0 0
24/06/2022
8.40
 400 9.40 9.40 8.40 0 0 0
23/06/2022
8.40
 100 8.40 8.40 8.40 0 0 0
22/06/2022
7.50
 15,100 7.50 7.60 7.50 0 0 0
21/06/2022
7.50
 2,700 7.30 7.60 7.30 0 0 0
20/06/2022
7.30
 2,000 7.30 7.30 7.30 0 0 0
17/06/2022
8
 600 7.20 8 7.20 0 0 0
16/06/2022
8.30
 4,100 8.30 8.50 8.30 0 0 0
15/06/2022
9.70
 0 9.70 9.70 9.70 0 0 0
14/06/2022
9.70
 0 9.70 9.70 9.70 0 0 0
13/06/2022
9.70
 0 9.70 9.70 9.70 0 0 0
10/06/2022
9.70
 0 9.70 9.70 9.70 0 0 0
09/06/2022
9.70
 2,300 9.70 9.70 9.70 0 0 0
08/06/2022
8.50
 400 8.50 8.50 8.50 0 0 0
07/06/2022
8.70
 0 8.70 8.70 8.70 0 0 0
06/06/2022
8.50
 1,205 9.70 9.70 8.50 0 0 0
03/06/2022
9.70
 0 9.70 9.70 9.70 0 0 0
02/06/2022
10
 2,000 9.40 10 9.40 1,000 0 0.0
01/06/2022
11
 0 11 11 11 0 0 0
31/05/2022
11
 0 11 11 11 0 0 0
30/05/2022
11
 0 11 11 11 0 0 0
27/05/2022
11
 100 11 11 11 0 0 0
26/05/2022
10
 1,600 10 10 10 0 0 0
25/05/2022
9.80
 800 9.10 9.80 9.10 0 0 0
24/05/2022
9.80
 600 9.80 9.80 9.80 0 0 0
23/05/2022
8.90
 100 8.90 8.90 8.90 0 0 0
20/05/2022
9.60
 400 8.30 9.60 8.30 0 0 0
19/05/2022
9
 300 9.10 9.10 9 0 0 0
18/05/2022
10.40
 0 10.40 10.40 10.40 0 0 0
17/05/2022
10.40
 400 10.40 10.40 10.40 0 0 0
16/05/2022
9.20
 1,300 9.20 9.20 9.20 0 0 0
13/05/2022
10.80
 0 10.80 10.80 10.80 0 0 0
12/05/2022
10.80
 0 10.80 10.80 10.80 0 0 0
11/05/2022
10.70
 505 11 11 10.70 0 0 0
10/05/2022
9.50
 4,000 9.70 9.70 9.50 1,000 0 0.0
09/05/2022
10.10
 700 10.10 10.10 10.10 0 0 0
06/05/2022
11.60
 0 11.60 11.60 11.60 0 0 0
05/05/2022
11
 5,300 12 12 11 3,600 0 0.0
04/05/2022
11.90
 905 13 13 11.90 0 0 0
29/04/2022
12.10
 20,600 11.40 12.10 11.40 20,200 0 0.2
28/04/2022
11
 14,800 9.80 11 9.80 10,600 0 0.1
27/04/2022
10
 8,300 9.30 10.10 9.30 4,400 0 0.0
26/04/2022
10.50
 4,405 9.90 10.50 9.90 2,700 0 0.0
25/04/2022
9.20
 300 9.20 9.20 9.20 0 0 0
22/04/2022
9.20
 2,200 9.20 9.20 9.20 0 0 0
21/04/2022
9.10
 9,600 9.10 9.90 9.10 7,100 0 0.1
20/04/2022
9.40
 4,600 10 10 9.30 2,900 0 0.0
19/04/2022
9.70
 1,800 10.80 10.80 9.70 0 0 0
18/04/2022
11
 16,000 11.10 11.10 11 0 0 0
15/04/2022
11.10
 13,500 11.50 11.50 11.10 0 0 0
14/04/2022
11.50
 8,600 11.40 11.70 11.40 8,100 0 0.1
13/04/2022
10.50
 19,800 10.50 10.70 10 13,300 0 0.1
12/04/2022
10.50
 19,250 10.70 10.80 10.20 10,600 0 0.1
08/04/2022
11
 3,000 10.50 11 10.50 0 0 0
07/04/2022
11
 3,700 11.30 11.30 11 0 0 0
06/04/2022
11.70
 14,200 11.70 11.70 11 0 0 0
05/04/2022
12.70
 14,600 11.50 12.70 11.20 0 200 -0.0
04/04/2022
12
 5,000 11 12.80 11 0 0 0
01/04/2022
11.70
 15,400 10.70 11.90 10.70 0 0 0
31/03/2022
12.40
 46,900 14 14 12.40 0 0 0
30/03/2022
14
 17,300 15.50 16.20 14 5,800 0 0.1
29/03/2022
15.50
 63,500 14.50 15.50 13.50 20,200 0 0.3
28/03/2022
14.10
 188,600 11.30 15.10 11.30 115,300 0 1.6
25/03/2022
13.10
 9,000 13.80 13.80 13.10 0 0 0
24/03/2022
13.80
 111,100 14.10 16.10 12 0 40,000 -0.6
23/03/2022
14
 76,701 14 14 12.40 10,000 0 0.1
22/03/2022
12.40
 64,900 10.90 12.40 10.80 7,300 1,400 0.1
21/03/2022
10.90
 91,700 9.70 10.90 9.70 0 0 0
18/03/2022
9.70
 83,900 8.60 9.70 8.60 69,000 0 0.7
17/03/2022
8.60
 3,700 8.50 8.60 8.50 3,700 0 0.0
16/03/2022
8.50
 800 8.50 8.50 8.40 0 0 0
15/03/2022
8.50
 0 8.50 8.50 8.50 0 0 0
14/03/2022
8.60
 1,000 8.40 8.60 8.40 0 0 0
11/03/2022
8.30
 1,600 8.50 8.50 8.30 0 0 0
10/03/2022
8.40
 2,400 8.50 8.80 8.40 0 0 0
09/03/2022
8.60
 900 8.60 8.60 8.60 0 0 0
08/03/2022
8.60
 3,300 8.40 8.80 8.40 0 0 0
07/03/2022
8.60
 2,300 8.40 8.60 8.40 0 0 0
04/03/2022
8.40
 600 8.40 8.40 8.40 0 0 0
03/03/2022
8.40
 2,000 8.50 8.50 8.40 0 0 0
02/03/2022
8.40
 100 8.40 8.40 8.40 0 0 0
01/03/2022
8.30
 600 8.30 8.30 8.30 0 0 0
28/02/2022
8.30
 1,000 8.30 8.30 8.30 0 0 0
25/02/2022
8.30
 200 8.30 8.30 8.30 0 0 0
24/02/2022
8.70
 400 8.70 8.70 8.70 0 0 0
23/02/2022
8.70
 1,200 8.70 8.70 8.70 0 0 0
22/02/2022
8.70
 3,500 8.80 8.80 8.70 0 0 0
21/02/2022
8.30
 5,000 8.40 8.70 8.30 0 0 0
18/02/2022
8.50
 1,400 8.30 8.50 8.30 0 0 0
17/02/2022
8.60
 25 8.60 8.60 8.60 0 0 0
16/02/2022
8.60
 20 8.60 8.60 8.60 0 0 0
15/02/2022
8.80
 3,800 8.60 8.80 8.60 0 0 0
14/02/2022
8.70
 1,200 8.30 8.70 8.30 0 0 0
11/02/2022
8.30
 120 8.30 8.30 8.30 0 0 0
10/02/2022
8.80
 300 8.30 8.80 8.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |