CTCP Chứng khoán Hải Phòng (hac)

9.50
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
(2025-12-29) 		0.60 6.74% 17,000 0 0
8.90
11.40
9.50
2 tháng
(2025-12-01) 		-0.60 -5.94% 19,100 0 0
8.90
11.40
9.50
3 tháng
(2025-10-30) 		-1.30 -12.04% 46,400 1,000 0.0
8.90
11.40
9.50
6 tháng
(2025-08-01) 		-2.60 -21.49% 256,000 57,100 0.7
8.90
13.60
9.50
12 tháng
(2025-02-03) 		-1.60 -14.41% 796,851 114,800 1.4
8.60
13.60
9.50
24 tháng
(2024-02-15) 		0.30 3.26% 2,431,935 114,800 1.4
8.60
15
9.50
36 tháng
(2023-02-13) 		4.70 97.92% 3,890,147 111,508 1.4
4.40
15
9.50
60 tháng
(2021-02-23) 		3.41 55.89% 16,866,142 95,132 1.2
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)
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
10/03/2022
12.67
 24,240 12.31 12.94 12.31 0 0 0
09/03/2022
12.40
 28,854 12.31 12.40 12.12 0 0 0
08/03/2022
12.49
 23,245 12.40 12.49 12.31 0 0 0
07/03/2022
12.40
 40,200 12.21 12.58 12.21 0 0 0
04/03/2022
12.21
 32,518 12.40 12.40 12.12 0 0 0
03/03/2022
12.12
 13,480 12.03 12.21 12.03 0 0 0
02/03/2022
11.94
 55,800 12.12 12.12 11.94 0 0 0
01/03/2022
12.12
 16,250 12.31 12.31 12.12 0 0 0
28/02/2022
12.03
 1,377 12.40 12.40 12.03 0 0 0
25/02/2022
12.31
 37,978 12.12 12.31 11.85 0 0 0
24/02/2022
11.85
 24,731 12.12 12.31 11.67 0 0 0
23/02/2022
12.03
 31,360 11.94 12.40 11.94 0 0 0
22/02/2022
12.03
 4,450 11.94 12.40 11.94 0 0 0
21/02/2022
12.49
 18,647 12.31 12.49 12.31 0 0 0
18/02/2022
12.03
 15,300 12.21 12.21 12.03 0 0 0
17/02/2022
12.31
 10,418 12.03 12.31 11.85 0 0 0
16/02/2022
11.94
 8,117 11.76 11.94 11.76 0 0 0
15/02/2022
11.85
 7,200 11.67 11.94 11.67 0 0 0
14/02/2022
11.85
 11,300 11.85 12.12 11.85 0 0 0
11/02/2022
11.94
 11,500 11.94 11.94 11.58 0 0 0
10/02/2022
11.85
 2,400 11.85 11.94 11.76 0 0 0
09/02/2022
12.03
 12,479 12.03 12.03 11.58 0 0 0
08/02/2022
11.94
 1,800 11.58 11.94 11.48 0 0 0
07/02/2022
11.58
 30,000 11.39 11.94 11.21 0 0 0
28/01/2022
11.76
 9,600 11.30 11.76 11.30 0 0 0
27/01/2022
11.48
 250 11.03 11.48 11.03 0 0 0
26/01/2022
11.58
 22,600 11.39 11.58 11.39 0 0 0
25/01/2022
11.03
 3,920 10.94 11.03 10.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |