CTCP Chứng khoán Hải Phòng (hac)

9.40
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
(2025-11-05) 		-0.20 -2% 11,100 1,000 0.0
9
10.80
9.40
2 tháng
(2025-10-06) 		-3.20 -24.62% 37,600 1,900 0.0
9
13
9.40
3 tháng
(2025-09-08) 		-3.40 -25.76% 75,600 17,700 0.2
9
13.20
9.40
6 tháng
(2025-06-09) 		1 11.36% 512,200 114,800 1.4
8.70
13.60
9.40
12 tháng
(2024-12-10) 		-0.20 -2% 802,858 114,800 1.4
8.60
13.60
9.40
24 tháng
(2023-12-18) 		0.50 5.38% 2,509,572 112,971 1.4
8.60
15
9.40
36 tháng
(2022-12-21) 		4.60 88.46% 4,005,440 111,508 1.4
4.40
15
9.40
60 tháng
(2020-12-31) 		4.72 92.98% 18,059,427 -12,987 0.8
4.40
17.96
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2022
10.94
 7,500 11.58 11.58 10.94 0 0 0
21/01/2022
11.58
 24,500 11.58 11.85 11.58 0 0 0
20/01/2022
11.76
 15,400 11.85 11.94 11.03 0 0 0
19/01/2022
11.67
 21,510 10.94 11.67 10.94 0 0 0
18/01/2022
10.94
 30,400 11.48 11.76 10.57 0 0 0
17/01/2022
11.76
 68,280 13.40 13.40 11.48 0 0 0
14/01/2022
13.31
 27,405 13.67 14.13 12.76 0 0 0
13/01/2022
13.95
 30,380 14.13 14.58 13.95 0 0 0
12/01/2022
14.58
 23,147 14.49 14.86 14.04 0 0 0
11/01/2022
14.49
 14,945 14.58 14.95 14.49 0 0 0
10/01/2022
14.68
 25,599 14.77 14.86 14.58 0 0 0
07/01/2022
14.58
 42,677 14.77 14.77 14.58 0 0 0
06/01/2022
14.95
 38,208 15.13 15.22 14.68 0 0 0
05/01/2022
15.40
 53,385 15.13 15.40 14.58 0 5,400 -0.1
04/01/2022
15.22
 65,589 14.77 15.40 14.77 0 0 0
31/12/2021
14.95
 54,857 15.22 15.77 14.58 0 0 0
30/12/2021
15.31
 90,344 13.95 15.50 13.95 0 0 0
29/12/2021
14.58
 15,952 14.31 14.58 14.22 0 0 0
28/12/2021
14.22
 28,816 14.58 14.58 14.04 0 0 0
27/12/2021
14.58
 33,363 14.22 15.04 14.13 0 0 0
24/12/2021
14.22
 49,537 13.95 14.77 13.95 0 0 0
23/12/2021
14.58
 41,275 14.86 15.04 14.13 0 0 0
22/12/2021
15.22
 21,000 15.31 15.31 15.13 0 0 0
21/12/2021
15.50
 34,368 15.40 15.50 15.04 0 0 0
20/12/2021
15.68
 23,947 15.50 15.86 15.50 0 0 0
17/12/2021
15.22
 49,572 15.13 16.04 14.86 0 0 0
16/12/2021
15.31
 10,867 15.50 15.50 15.13 0 0 0
15/12/2021
15.22
 7,900 15.04 15.22 15.04 0 0 0
14/12/2021
15.22
 38,800 15.31 15.31 15.13 0 0 0
13/12/2021
15.22
 12,837 15.13 15.68 14.95 0 0 0
10/12/2021
15.13
 10,440 15.59 15.59 15.13 0 0 0
09/12/2021
15.59
 19,662 15.50 15.77 15.31 0 0 0
08/12/2021
15.40
 19,107 15.77 16.22 15.31 0 0 0
07/12/2021
15.40
 54,948 15.04 15.77 15.04 0 0 0
06/12/2021
15.04
 74,607 15.50 16.04 14.86 0 0 0
03/12/2021
16.13
 53,460 16.86 16.86 16.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |