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)
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
13/10/2021
11.58
 31,500 11.39 11.58 11.30 0 0 0
12/10/2021
11.58
 27,701 11.58 11.67 11.39 0 0 0
11/10/2021
11.58
 7,960 11.76 11.76 11.39 0 0 0
08/10/2021
11.39
 31,830 11.39 11.48 11.21 0 0 0
07/10/2021
11.39
 71,400 11.48 11.76 10.94 0 0 0
06/10/2021
11.67
 6,122 11.48 11.67 11.48 0 0 0
05/10/2021
11.76
 66,450 11.48 12.03 11.48 0 0 0
04/10/2021
11.48
 18,015 11.58 11.58 11.21 15 0 0.0
01/10/2021
11.48
 9,916 11.58 11.58 9.84 46,144 46,144 0
30/09/2021
11.58
 24,397 11.12 11.58 11.12 0 0 0
29/09/2021
11.48
 32,836 11.85 11.85 11.39 0 0 0
28/09/2021
11.58
 36,092 11.58 11.58 10.76 0 0 0
27/09/2021
11.48
 45,546 11.58 11.76 10.94 0 0 0
24/09/2021
11.58
 78,900 12.03 12.03 11.48 0 0 0
23/09/2021
11.85
 61,195 12.40 12.40 11.67 0 0 0
22/09/2021
12.12
 86,226 11.67 12.76 11.21 0 0 0
21/09/2021
11.67
 40,500 11.85 12.21 11.30 0 0 0
20/09/2021
11.67
 79,143 11.67 12.58 11.67 0 0 0
17/09/2021
11.85
 147,085 11.30 12.21 11.21 0 0 0
16/09/2021
11.03
 47,236 10.85 11.30 10.85 0 0 0
15/09/2021
10.94
 58,520 10.66 11.12 10.66 0 0 0
14/09/2021
10.30
 21,729 10.85 10.94 10.30 0 0 0
13/09/2021
10.76
 23,261 10.85 10.94 10.76 0 0 0
10/09/2021
10.48
 34,865 10.30 10.94 10.30 0 0 0
09/09/2021
10.76
 18,255 10.30 10.94 10.30 0 0 0
08/09/2021
10.85
 20,947 9.94 10.94 9.94 0 0 0
07/09/2021
10.76
 27,981 10.85 10.94 10.57 0 0 0
06/09/2021
10.66
 28,267 10.85 11.12 10.66 0 0 0
01/09/2021
10.76
 48,130 10.85 10.94 10.21 0 0 0
31/08/2021
10.39
 42,436 10.85 10.94 10.39 0 0 0
30/08/2021
10.39
 16,616 9.84 10.85 9.75 0 0 0
27/08/2021
10.57
 28,293 9.94 10.94 9.75 0 0 0
26/08/2021
10.57
 38,203 10.48 11.12 10.48 0 0 0
25/08/2021
11.48
 26,478 11.12 11.67 11.12 0 0 0
24/08/2021
11.48
 103,774 11.48 12.31 11.39 0 0 0
23/08/2021
11.85
 137,756 9.75 12.03 9.75 0 0 0
20/08/2021
10.39
 34,386 10.66 10.94 10.30 0 0 0
19/08/2021
10.94
 25,622 10.48 10.94 10.30 0 0 0
18/08/2021
10.94
 23,140 10.39 11.12 10.39 0 0 0
17/08/2021
11.39
 43,386 12.12 12.49 10.03 0 0 0
16/08/2021
11.76
 194,626 11.21 11.76 10.39 0 0 0
13/08/2021
10.48
 261,044 9.12 10.48 9.12 0 0 0
12/08/2021
9.21
 178,162 8.11 9.21 8.02 0 0 0
11/08/2021
8.02
 10,342 8.20 8.20 8.02 0 0 0
10/08/2021
8.20
 8,168 7.93 8.20 7.93 0 0 0
09/08/2021
8.20
 17,750 7.84 8.20 7.75 0 0 0
06/08/2021
7.84
 12,483 7.84 7.84 7.66 0 0 0
05/08/2021
7.75
 6,285 7.66 7.84 7.66 0 0 0
04/08/2021
7.75
 27,913 7.57 7.93 7.57 0 0 0
03/08/2021
7.75
 4,692 7.75 7.75 7.38 0 0 0
02/08/2021
7.75
 5,100 7.75 7.75 7.75 0 0 0
30/07/2021
7.75
 17,204 7.57 7.84 7.38 0 0 0
29/07/2021
7.84
 2,100 8.11 8.11 7.84 0 0 0
28/07/2021
8.02
 2,700 8.11 8.29 7.66 0 0 0
27/07/2021
7.29
 3,600 8.02 8.20 7.29 0 0 0
26/07/2021
8.20
 15,137 7.57 8.66 7.57 0 0 0
23/07/2021
7.75
 1,200 7.47 7.75 7.47 0 0 0
22/07/2021
7.75
 194 7.75 7.75 7.75 0 0 0
21/07/2021
7.20
 2,116 7.20 7.20 7.20 0 0 0
20/07/2021
7.11
 2,800 7.20 7.29 7.11 0 0 0
19/07/2021
7.29
 8,208 8.02 8.39 6.84 0 0 0
16/07/2021
8.02
 26,502 8.11 8.11 7.66 0 0 0
15/07/2021
8.20
 5,919 7.75 8.20 7.75 0 0 0
14/07/2021
7.84
 2,000 7.75 7.84 7.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |