CTCP Chứng khoán Hải Phòng (hac)

9.10
0
(0%)
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
(2026-02-23) 		-1.20 -11.11% 24,600 0 0
8.80
10.80
9
2 tháng
(2026-01-15) 		-0.60 -5.88% 32,400 0 0
8.80
11.40
9
3 tháng
(2025-12-16) 		0.10 1.05% 46,400 0 0
8.80
11.40
9
6 tháng
(2025-09-17) 		-3.20 -25% 111,700 21,000 0.3
8.80
13
9
12 tháng
(2025-03-21) 		-0.90 -8.57% 763,700 114,800 1.4
8.60
13.60
9
24 tháng
(2024-03-26) 		-4.70 -32.87% 1,689,623 114,800 1.4
8.60
15
9
36 tháng
(2023-04-03) 		4.30 81.13% 3,668,067 111,508 1.4
5.30
15
9
60 tháng
(2021-04-12) 		0.29 3.11% 15,419,960 95,232 1.2
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)
02/08/2022
8.40
 2,472 8.40 8.50 8.40 0 0 0
01/08/2022
8.20
 8,200 8 8.50 7.90 0 0 0
29/07/2022
8.10
 4,971 7.70 8.20 7.70 0 0 0
28/07/2022
8.50
 16,400 8.30 8.50 8.10 0 0 0
27/07/2022
8.30
 11,300 8.40 8.40 8.20 0 0 0
26/07/2022
8.50
 3,520 8.40 8.50 8.40 0 0 0
25/07/2022
8.80
 3,735 8.50 9 8.50 0 0 0
22/07/2022
9
 0 9 9 9 0 0 0
21/07/2022
8.90
 52,700 9 9.80 8.80 0 0 0
20/07/2022
9.50
 74,500 8.60 9.70 8.60 0 0 0
19/07/2022
8.90
 2,829 8.90 8.90 8.50 0 0 0
18/07/2022
9.50
 79,658 8.40 9.60 8.20 0 0 0
15/07/2022
8.40
 33,303 8.10 9 8.10 0 0 0
14/07/2022
8.10
 11,100 7.70 8.40 7.70 0 0 0
13/07/2022
7.90
 9,700 7.80 8 7.60 0 0 0
12/07/2022
7.80
 7,804 7.50 7.90 7.50 0 0 0
11/07/2022
7.50
 0 7.50 7.50 7.50 0 0 0
08/07/2022
7.70
 20,700 7.50 7.70 7.30 0 0 0
07/07/2022
7.40
 6,500 7.30 7.40 7 0 0 0
06/07/2022
7.60
 10,100 7.40 7.70 7.20 0 0 0
05/07/2022
7.80
 5,484 8.20 8.20 7.40 0 0 0
04/07/2022
7.50
 2,900 8 8.30 7.50 0 0 0
01/07/2022
8
 22,500 8.40 8.40 7.20 0 0 0
30/06/2022
8.40
 0 8.40 8.40 8.40 0 0 0
29/06/2022
8.30
 1,100 8.50 8.50 8.30 0 0 0
28/06/2022
7.90
 4,000 8.20 8.40 7.90 0 0 0
27/06/2022
7.70
 25,180 7.70 8.60 7.50 0 0 0
24/06/2022
7.50
 500 7.60 7.60 7.50 0 0 0
23/06/2022
7.60
 5,100 7.60 7.60 7.60 0 0 0
22/06/2022
7.80
 15,610 7.60 7.80 7 0 0 0
21/06/2022
7.50
 4,200 7.80 7.80 7.10 0 0 0
20/06/2022
7.40
 1,800 7.70 7.70 7.10 0 0 0
17/06/2022
7.60
 4,120 8 8 7 0 0 0
16/06/2022
7.90
 4,500 7.90 8.20 7.80 0 0 0
15/06/2022
7.80
 11,712 8.30 8.30 7.50 0 0 0
14/06/2022
8.30
 10,816 8.40 8.40 8.10 0 0 0
13/06/2022
8.10
 8,100 8.30 8.70 8.10 0 0 0
10/06/2022
8.40
 28,300 8.80 8.80 8.30 0 0 0
09/06/2022
8.70
 42,000 9.60 9.60 8.30 0 0 0
08/06/2022
9.40
 15,175 9 9.90 8.80 0 0 0
07/06/2022
9.10
 8,700 9.30 9.30 8.60 0 0 0
06/06/2022
9.30
 12,346 9.20 9.30 9.10 0 0 0
03/06/2022
9.50
 128,775 9.50 9.50 8 0 0 0
02/06/2022
9.90
 17,900 10.40 10.40 9 0 0 0
01/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
01/06/2022
10
 27,077 11.30 11.30 9.80 0 0 0
31/05/2022
10.30
 27,000 10.03 10.48 10.03 0 0 0
30/05/2022
10.12
 15,000 10.03 10.30 9.94 0 0 0
27/05/2022
10.03
 11,616 9.75 10.12 9.75 0 0 0
26/05/2022
9.57
 11,800 9.39 9.75 9.39 0 0 0
25/05/2022
9.48
 17,153 9.48 9.57 9.30 0 0 0
24/05/2022
9.12
 17,200 9.21 9.30 9.12 0 0 0
23/05/2022
9.21
 16,900 9.30 9.30 9.12 0 0 0
20/05/2022
9.30
 21,700 9.21 9.39 9.02 0 0 0
19/05/2022
9.02
 15,000 8.75 9.30 8.75 0 0 0
18/05/2022
9.30
 1,336 9.57 9.57 9.30 0 0 0
17/05/2022
9.30
 10,035 8.66 9.30 8.20 0 0 0
16/05/2022
9.12
 2,400 9.39 9.39 8.84 0 0 0
13/05/2022
8.20
 1,136 9.30 9.30 8.20 0 0 0
12/05/2022
7.93
 22,300 9.57 9.57 7.93 0 0 0
11/05/2022
9.12
 2,900 9.48 9.48 9.12 0 0 0
10/05/2022
9.30
 467 8.48 9.30 8.48 0 0 0
09/05/2022
8.75
 8,800 9.94 9.94 8.75 0 0 0
06/05/2022
8.93
 6,100 8.75 9.39 8.75 0 0 0
05/05/2022
9.66
 58 9.84 9.84 9.84 0 0 0
04/05/2022
9.66
 2,200 9.66 10.03 9.57 0 0 0
29/04/2022
9.66
 4,890 9.75 9.84 8.93 0 0 0
28/04/2022
9.30
 9,120 9.84 9.94 9.30 0 0 0
27/04/2022
9.66
 20,700 9.30 9.66 9.12 0 0 0
26/04/2022
9.84
 500 9.94 9.94 9.84 0 0 0
25/04/2022
8.75
 15,600 9.21 9.21 8.75 0 0 0
22/04/2022
9.48
 10,001 9.12 9.48 9.12 0 0 0
21/04/2022
9.12
 16,850 9.12 9.21 8.02 0 0 0
20/04/2022
9.21
 11,140 9.57 9.57 9.12 0 0 0
19/04/2022
10.48
 25,200 10.66 10.66 10.48 0 0 0
18/04/2022
10.21
 17,200 11.48 11.48 10.21 0 0 0
15/04/2022
11.48
 1,200 11.39 11.48 11.39 0 0 0
14/04/2022
11.39
 5,321 11.48 11.58 11.39 0 0 0
13/04/2022
11.58
 15,140 11.39 11.76 10.94 0 0 0
12/04/2022
11.39
 1,500 11.76 11.76 11.12 0 0 0
08/04/2022
11.85
 23,453 12.21 12.21 11.76 0 0 0
07/04/2022
12.12
 6,711 12.21 12.40 12.12 0 0 0
06/04/2022
12.40
 6,366 12.12 12.49 12.12 0 0 0
05/04/2022
12.40
 26,556 12.21 12.58 12.21 0 0 0
04/04/2022
12.31
 54,300 12.21 12.67 12.21 0 0 0
01/04/2022
11.94
 4,250 11.85 12.12 11.85 0 0 0
31/03/2022
12.12
 18,757 12.03 12.12 11.85 0 0 0
30/03/2022
12.12
 32,313 12.03 12.31 12.03 0 0 0
29/03/2022
12.31
 11,750 12.21 12.31 12.21 0 0 0
28/03/2022
12.12
 19,129 12.40 12.40 12.12 0 0 0
25/03/2022
12.40
 12,500 12.40 12.58 12.40 0 0 0
24/03/2022
12.49
 22,095 12.67 12.67 12.49 0 0 0
23/03/2022
12.67
 14,449 12.58 12.67 12.40 0 0 0
22/03/2022
12.49
 23,970 12.40 12.49 12.31 0 0 0
21/03/2022
12.40
 5,800 12.31 12.40 12.31 0 0 0
18/03/2022
12.31
 18,023 12.21 12.40 12.12 0 0 0
17/03/2022
12.40
 18,785 12.03 12.40 12.03 2,000 0 0.0
16/03/2022
12.12
 14,812 11.94 12.12 11.76 0 0 0
15/03/2022
12.12
 8,295 11.94 12.12 11.76 0 0 0
14/03/2022
11.94
 18,118 12.31 12.31 11.85 0 0 0
11/03/2022
12.40
 14,152 12.49 12.67 12.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |