CTCP Habeco - Hải Phòng (hbh)

5.60
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) 		0.60 12% 1,800 -200 -0.0
5
6.10
5.60
2 tháng
(2026-01-15) 		0.10 1.82% 5,100 -200 -0.0
5
6.10
5.60
3 tháng
(2025-12-16) 		0.10 1.82% 8,700 -600 -0.0
5
6.10
5.60
6 tháng
(2025-09-17) 		0.70 14.29% 59,700 -1,600 -0.0
4.80
6.10
5.60
12 tháng
(2025-03-21) 		-0.08 -1.48% 657,300 -50,200 -0.2
4.70
6.17
5.60
24 tháng
(2024-03-26) 		-0.28 -4.76% 881,299 -177,900 -0.7
4.21
6.57
5.60
36 tháng
(2023-04-03) 		-1.46 -20.63% 1,108,616 -162,200 -0.6
4.21
9.02
5.60
60 tháng
(2021-04-12) 		-1.55 -21.72% 3,015,169 123,600 2.6
4.21
15.19
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
8.33
 0 8.33 8.33 8.33 0 0 0
01/08/2022
8.82
 300 8.13 8.82 8.13 0 0 0
29/07/2022
8.92
 1,100 7.84 8.92 7.84 800 0 0.0
28/07/2022
9.11
 0 9.11 9.11 9.11 0 0 0
27/07/2022
9.11
 100 9.11 9.11 9.11 0 0 0
26/07/2022
8.92
 0 8.92 8.92 8.92 0 0 0
25/07/2022
8.92
 0 8.92 8.92 8.92 0 0 0
22/07/2022
8.92
 0 8.92 8.92 8.92 0 0 0
21/07/2022
8.92
 0 8.92 8.92 8.92 0 0 0
20/07/2022
8.72
 900 9.60 9.60 8.62 0 0 0
19/07/2022
10.00
 0 10.00 10.00 10.00 0 0 0
18/07/2022
10.00
 100 10.00 10.00 10.00 0 0 0
15/07/2022
9.80
 0 9.80 9.80 9.80 0 0 0
14/07/2022
9.80
 0 9.80 9.80 9.80 0 0 0
13/07/2022
9.80
 0 9.80 9.80 9.80 0 0 0
12/07/2022
9.80
 100 9.80 9.80 9.80 0 0 0
11/07/2022
10.00
 0 10.00 10.00 10.00 0 0 0
08/07/2022
10.00
 100 10.00 10.00 10.00 0 0 0
07/07/2022
9.80
 200 9.02 9.80 9.02 0 0 0
06/07/2022
9.02
 100 9.02 9.02 9.02 0 0 0
05/07/2022
8.33
 2,300 8.72 8.72 8.33 0 0 0
04/07/2022
8.04
 0 8.04 8.04 8.04 0 0 0
01/07/2022
7.94
 1,500 8.23 8.53 7.94 0 0 0
30/06/2022
8.04
 100 8.04 8.04 8.04 0 0 0
29/06/2022
9.02
 100 9.02 9.02 9.02 0 0 0
28/06/2022
9.60
 2,100 7.35 9.60 7.35 0 0 0
27/06/2022
8.53
 0 8.53 8.53 8.53 0 0 0
24/06/2022
8.23
 400 9.21 9.21 8.23 0 0 0
23/06/2022
8.23
 100 8.23 8.23 8.23 0 0 0
22/06/2022
7.35
 15,100 7.35 7.45 7.35 0 0 0
21/06/2022
7.35
 2,700 7.15 7.45 7.15 0 0 0
20/06/2022
7.15
 2,000 7.15 7.15 7.15 0 0 0
17/06/2022
7.84
 600 7.06 7.84 7.06 0 0 0
16/06/2022
8.13
 4,100 8.13 8.33 8.13 0 0 0
15/06/2022
9.51
 0 9.51 9.51 9.51 0 0 0
14/06/2022
9.51
 0 9.51 9.51 9.51 0 0 0
13/06/2022
9.51
 0 9.51 9.51 9.51 0 0 0
10/06/2022
9.51
 0 9.51 9.51 9.51 0 0 0
09/06/2022
9.51
 2,300 9.51 9.51 9.51 0 0 0
08/06/2022
8.33
 400 8.33 8.33 8.33 0 0 0
07/06/2022
8.53
 0 8.53 8.53 8.53 0 0 0
06/06/2022
8.33
 1,205 9.51 9.51 8.33 0 0 0
03/06/2022
9.51
 0 9.51 9.51 9.51 0 0 0
02/06/2022
9.80
 2,000 9.21 9.80 9.21 1,000 0 0.0
01/06/2022
10.78
 0 10.78 10.78 10.78 0 0 0
31/05/2022
10.78
 0 10.78 10.78 10.78 0 0 0
30/05/2022
10.78
 0 10.78 10.78 10.78 0 0 0
27/05/2022
10.78
 100 10.78 10.78 10.78 0 0 0
26/05/2022
9.80
 1,600 9.80 9.80 9.80 0 0 0
25/05/2022
9.60
 800 8.92 9.60 8.92 0 0 0
24/05/2022
9.60
 600 9.60 9.60 9.60 0 0 0
23/05/2022
8.72
 100 8.72 8.72 8.72 0 0 0
20/05/2022
9.41
 400 8.13 9.41 8.13 0 0 0
19/05/2022
8.82
 300 8.92 8.92 8.82 0 0 0
18/05/2022
10.19
 0 10.19 10.19 10.19 0 0 0
17/05/2022
10.19
 400 10.19 10.19 10.19 0 0 0
16/05/2022
9.02
 1,300 9.02 9.02 9.02 0 0 0
13/05/2022
10.58
 0 10.58 10.58 10.58 0 0 0
12/05/2022
10.58
 0 10.58 10.58 10.58 0 0 0
11/05/2022
10.49
 505 10.78 10.78 10.49 0 0 0
10/05/2022
9.31
 4,000 9.51 9.51 9.31 1,000 0 0.0
09/05/2022
9.90
 700 9.90 9.90 9.90 0 0 0
06/05/2022
11.37
 0 11.37 11.37 11.37 0 0 0
05/05/2022
10.78
 5,300 11.76 11.76 10.78 3,600 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |