CTCP Habeco - Hải Phòng (hbh)

5.80
0.50
(9.43%)
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) 		0.10 1.85% 28,500 2,000 0.0
4.80
6
5.80
2 tháng
(2025-10-06) 		0.10 1.85% 36,900 -1,000 -0.0
4.80
6
5.80
3 tháng
(2025-09-08) 		0.01 0.22% 63,400 -1,000 -0.0
4.80
6
5.80
6 tháng
(2025-06-09) 		0.31 5.89% 201,700 -2,000 -0.0
4.70
6
5.80
12 tháng
(2024-12-10) 		-0.09 -1.54% 813,499 -156,400 -0.6
4.31
6.17
5.80
24 tháng
(2023-12-18) 		-0.87 -13.66% 876,799 -177,300 -0.7
4.21
6.86
5.80
36 tháng
(2022-12-21) 		-1.75 -24.16% 1,122,616 -161,600 -0.6
4.21
9.02
5.80
60 tháng
(2020-12-31) 		0.99 22.01% 3,121,305 116,900 2.6
4.21
15.19
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
11.66
 905 12.74 12.74 11.66 0 0 0
29/04/2022
11.86
 20,600 11.17 11.86 11.17 20,200 0 0.2
28/04/2022
10.78
 14,800 9.60 10.78 9.60 10,600 0 0.1
27/04/2022
9.80
 8,300 9.11 9.90 9.11 4,400 0 0.0
26/04/2022
10.29
 4,405 9.70 10.29 9.70 2,700 0 0.0
25/04/2022
9.02
 300 9.02 9.02 9.02 0 0 0
22/04/2022
9.02
 2,200 9.02 9.02 9.02 0 0 0
21/04/2022
8.92
 9,600 8.92 9.70 8.92 7,100 0 0.1
20/04/2022
9.21
 4,600 9.80 9.80 9.11 2,900 0 0.0
19/04/2022
9.51
 1,800 10.58 10.58 9.51 0 0 0
18/04/2022
10.78
 16,000 10.88 10.88 10.78 0 0 0
15/04/2022
10.88
 13,500 11.27 11.27 10.88 0 0 0
14/04/2022
11.27
 8,600 11.17 11.47 11.17 8,100 0 0.1
13/04/2022
10.29
 19,800 10.29 10.49 9.80 13,300 0 0.1
12/04/2022
10.29
 19,250 10.49 10.58 10.00 10,600 0 0.1
08/04/2022
10.78
 3,000 10.29 10.78 10.29 0 0 0
07/04/2022
10.78
 3,700 11.07 11.07 10.78 0 0 0
06/04/2022
11.47
 14,200 11.47 11.47 10.78 0 0 0
05/04/2022
12.45
 14,600 11.27 12.45 10.98 0 200 -0.0
04/04/2022
11.76
 5,000 10.78 12.54 10.78 0 0 0
01/04/2022
11.47
 15,400 10.49 11.66 10.49 0 0 0
31/03/2022
12.15
 46,900 13.72 13.72 12.15 0 0 0
30/03/2022
13.72
 17,300 15.19 15.88 13.72 5,800 0 0.1
29/03/2022
15.19
 63,500 14.21 15.19 13.23 20,200 0 0.3
28/03/2022
13.82
 188,600 11.07 14.80 11.07 115,300 0 1.6
25/03/2022
12.84
 9,000 13.52 13.52 12.84 0 0 0
24/03/2022
13.52
 111,100 13.82 15.78 11.76 0 40,000 -0.6
23/03/2022
13.72
 76,701 13.72 13.72 12.15 10,000 0 0.1
22/03/2022
12.15
 64,900 10.68 12.15 10.58 7,300 1,400 0.1
21/03/2022
10.68
 91,700 9.51 10.68 9.51 0 0 0
18/03/2022
9.51
 83,900 8.43 9.51 8.43 69,000 0 0.7
17/03/2022
8.43
 3,700 8.33 8.43 8.33 3,700 0 0.0
16/03/2022
8.33
 800 8.33 8.33 8.23 0 0 0
15/03/2022
8.33
 0 8.33 8.33 8.33 0 0 0
14/03/2022
8.43
 1,000 8.23 8.43 8.23 0 0 0
11/03/2022
8.13
 1,600 8.33 8.33 8.13 0 0 0
10/03/2022
8.23
 2,400 8.33 8.62 8.23 0 0 0
09/03/2022
8.43
 900 8.43 8.43 8.43 0 0 0
08/03/2022
8.43
 3,300 8.23 8.62 8.23 0 0 0
07/03/2022
8.43
 2,300 8.23 8.43 8.23 0 0 0
04/03/2022
8.23
 600 8.23 8.23 8.23 0 0 0
03/03/2022
8.23
 2,000 8.33 8.33 8.23 0 0 0
02/03/2022
8.23
 100 8.23 8.23 8.23 0 0 0
01/03/2022
8.13
 600 8.13 8.13 8.13 0 0 0
28/02/2022
8.13
 1,000 8.13 8.13 8.13 0 0 0
25/02/2022
8.13
 200 8.13 8.13 8.13 0 0 0
24/02/2022
8.53
 400 8.53 8.53 8.53 0 0 0
23/02/2022
8.53
 1,200 8.53 8.53 8.53 0 0 0
22/02/2022
8.53
 3,500 8.62 8.62 8.53 0 0 0
21/02/2022
8.13
 5,000 8.23 8.53 8.13 0 0 0
18/02/2022
8.33
 1,400 8.13 8.33 8.13 0 0 0
17/02/2022
8.43
 25 8.43 8.43 8.43 0 0 0
16/02/2022
8.43
 20 8.43 8.43 8.43 0 0 0
15/02/2022
8.62
 3,800 8.43 8.62 8.43 0 0 0
14/02/2022
8.53
 1,200 8.13 8.53 8.13 0 0 0
11/02/2022
8.13
 120 8.13 8.13 8.13 0 0 0
10/02/2022
8.62
 300 8.13 8.62 8.13 0 0 0
09/02/2022
8.13
 4,025 8.13 8.13 8.13 0 0 0
08/02/2022
8.13
 2,500 8.13 8.13 8.13 0 0 0
07/02/2022
8.33
 10,500 9.02 9.02 8.33 900 0 0.0
28/01/2022
8.53
 0 8.53 8.53 8.53 0 0 0
27/01/2022
8.53
 2,000 8.33 8.62 8.33 0 0 0
26/01/2022
8.72
 800 7.84 8.72 7.84 0 0 0
25/01/2022
8.33
 2,210 8.33 8.33 8.33 0 0 0
24/01/2022
8.33
 1,100 8.62 8.62 8.33 500 0 0.0
21/01/2022
8.33
 2,900 8.33 8.33 8.33 0 0 0
20/01/2022
8.62
 200 9.02 9.02 8.62 0 0 0
19/01/2022
8.33
 1,000 8.33 8.33 8.33 0 0 0
18/01/2022
8.23
 3,300 8.62 8.62 7.84 0 0 0
17/01/2022
8.33
 7,000 9.41 9.41 8.23 0 0 0
14/01/2022
8.33
 6,900 8.33 8.43 8.33 0 0 0
13/01/2022
8.72
 10,500 8.53 8.82 8.43 0 0 0
12/01/2022
8.33
 4,300 8.33 8.82 8.33 0 0 0
11/01/2022
9.02
 0 9.02 9.02 9.02 0 0 0
10/01/2022
9.11
 17,900 9.80 9.80 8.92 0 0 0
07/01/2022
8.62
 4,500 9.02 9.90 8.43 0 0 0
06/01/2022
8.62
 10,000 8.92 8.92 8.62 0 0 0
05/01/2022
8.92
 44,100 8.82 9.02 8.53 0 0 0
04/01/2022
8.72
 48,500 8.62 9.02 8.33 0 0 0
31/12/2021
8.82
 20,800 8.53 8.82 8.53 0 0 0
30/12/2021
8.43
 31,300 8.23 8.62 8.13 0 0 0
29/12/2021
8.13
 7,700 8.33 8.33 8.04 300 0 0.0
28/12/2021
8.33
 3,900 8.13 8.33 8.13 1,000 0 0.0
27/12/2021
8.23
 8,900 8.13 8.33 8.04 0 0 0
24/12/2021
8.23
 3,800 8.82 8.82 8.23 0 0 0
23/12/2021
8.23
 5,200 8.04 8.33 8.04 0 0 0
22/12/2021
8.13
 5,400 8.23 8.43 8.04 0 0 0
21/12/2021
8.33
 1,300 8.23 8.33 8.04 0 0 0
20/12/2021
8.13
 4,900 8.13 8.23 8.13 0 0 0
17/12/2021
8.23
 4,300 8.04 8.43 8.04 0 0 0
16/12/2021
8.23
 3,300 8.53 8.53 8.23 0 0 0
15/12/2021
8.13
 12,100 8.23 8.62 8.13 1,300 0 0.0
14/12/2021
8.43
 3,800 8.82 8.82 8.43 0 0 0
13/12/2021
8.82
 300 8.82 8.82 8.82 0 0 0
10/12/2021
8.43
 1,700 8.33 8.43 8.33 0 0 0
09/12/2021
8.62
 5,100 8.43 8.72 8.43 0 0 0
08/12/2021
8.82
 5,210 8.43 8.82 8.33 0 0 0
07/12/2021
8.72
 5,500 8.72 8.72 8.62 0 0 0
06/12/2021
8.33
 5,700 9.11 9.11 8.33 0 0 0
03/12/2021
8.72
 2,309 8.53 8.72 8.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |