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)
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
02/12/2021
16.77
 24,688 17.32 17.32 16.68 0 0 0
01/12/2021
16.95
 208,731 16.68 18.05 16.41 0 0 0
30/11/2021
16.22
 89,064 16.50 16.86 16.22 0 0 0
29/11/2021
16.68
 47,631 16.41 16.86 15.77 0 0 0
26/11/2021
16.86
 68,739 17.05 17.14 16.59 0 0 0
25/11/2021
17.05
 93,351 17.32 17.32 16.59 0 0 0
24/11/2021
17.32
 34,201 16.68 18.41 16.68 0 0 0
23/11/2021
16.77
 53,392 16.41 16.86 16.41 0 0 0
22/11/2021
16.77
 115,400 16.68 17.32 16.50 0 0 0
19/11/2021
17.14
 86,907 17.96 18.05 16.41 0 0 0
18/11/2021
17.96
 124,828 16.50 18.32 16.50 5,400 0 0.1
17/11/2021
16.50
 128,257 15.95 16.86 15.77 0 0 0
16/11/2021
16.41
 98,463 16.50 16.77 15.68 0 0 0
15/11/2021
17.23
 108,942 16.41 17.77 16.13 0 0 0
12/11/2021
16.50
 141,731 15.31 16.86 14.95 0 0 0
11/11/2021
15.59
 125,265 15.50 15.59 14.40 0 0 0
10/11/2021
15.59
 125,873 14.77 15.68 14.68 0 0 0
09/11/2021
15.22
 376,437 13.49 15.40 13.40 0 0 0
08/11/2021
13.58
 123,217 13.31 13.95 12.94 0 0 0
05/11/2021
13.31
 118,529 13.40 13.49 12.85 0 200 -0.0
04/11/2021
13.40
 32,298 12.40 13.67 12.40 0 0 0
03/11/2021
12.76
 91,659 12.76 12.94 12.40 0 0 0
02/11/2021
12.76
 227,421 12.03 13.03 12.03 0 0 0
01/11/2021
12.03
 53,019 11.58 12.67 11.58 0 0 0
29/10/2021
11.58
 32,344 11.48 11.67 11.30 0 0 0
28/10/2021
11.67
 34,229 11.39 11.67 11.21 0 0 0
27/10/2021
11.58
 20,400 11.30 11.58 11.21 0 0 0
26/10/2021
11.30
 15,262 11.21 11.48 11.21 0 0 0
25/10/2021
11.39
 29,315 11.58 11.85 11.39 200 0 0.0
22/10/2021
11.58
 70,349 11.58 11.58 11.21 0 0 0
21/10/2021
11.58
 20,319 11.85 11.85 11.58 0 0 0
20/10/2021
11.76
 14,916 11.94 11.94 11.67 0 0 0
19/10/2021
12.31
 81,700 11.39 12.31 11.39 0 0 0
18/10/2021
11.39
 24,123 11.67 11.67 11.39 0 0 0
15/10/2021
11.58
 61,700 11.58 11.67 11.39 0 0 0
14/10/2021
11.39
 28,749 11.39 11.48 11.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |