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)
02/12/2021
8.33
 4,525 8.43 8.43 8.33 0 0 0
01/12/2021
8.43
 5,500 8.92 8.92 8.33 1,200 0 0.0
30/11/2021
8.72
 8,700 8.33 8.72 8.33 0 0 0
29/11/2021
8.82
 19,300 10.00 10.00 8.23 0 2,500 -0.0
26/11/2021
9.11
 4,000 9.21 9.21 8.23 0 0 0
25/11/2021
9.21
 2,200 9.51 9.51 9.11 0 0 0
24/11/2021
9.02
 4,100 9.11 9.21 8.62 0 0 0
23/11/2021
9.31
 2,000 9.51 9.51 8.82 0 0 0
22/11/2021
9.60
 1,700 9.11 9.60 9.02 0 0 0
19/11/2021
9.70
 1,100 9.70 9.70 9.70 0 0 0
18/11/2021
9.51
 5,400 9.70 9.70 9.51 0 0 0
17/11/2021
9.70
 9,500 9.51 10.09 9.51 0 0 0
16/11/2021
9.51
 8,100 9.70 9.80 9.51 0 1,300 -0.0
15/11/2021
9.70
 22,200 9.02 9.80 9.02 0 0 0
12/11/2021
9.02
 7,125 9.02 9.02 8.92 0 0 0
11/11/2021
9.02
 8,300 9.02 9.02 8.92 0 0 0
10/11/2021
9.02
 6,700 8.82 9.02 8.82 0 0 0
09/11/2021
8.92
 7,009 8.92 8.92 8.82 400 0 0.0
08/11/2021
8.82
 4,300 9.41 9.41 8.72 0 0 0
05/11/2021
8.72
 7,800 9.02 9.11 8.62 0 0 0
04/11/2021
9.02
 500 8.92 9.02 8.92 0 0 0
03/11/2021
9.02
 18,116 9.02 9.11 8.82 0 0 0
02/11/2021
8.92
 6,700 8.82 9.02 8.82 1,800 0 0.0
01/11/2021
8.92
 5,200 8.43 8.92 8.43 0 0 0
29/10/2021
8.82
 3,500 8.82 9.02 8.72 0 0 0
28/10/2021
8.92
 3,010 8.82 8.92 8.43 0 0 0
27/10/2021
8.82
 13,300 9.02 9.02 8.62 0 0 0
26/10/2021
8.82
 12,300 9.41 9.41 8.33 0 0 0
25/10/2021
9.51
 6,400 9.60 9.60 9.51 100 0 0.0
22/10/2021
8.33
 34,500 9.31 9.60 8.13 0 0 0
21/10/2021
9.31
 2,000 10.00 10.00 9.31 0 0 0
20/10/2021
10.39
 2,800 10.78 10.78 10.09 0 0 0
19/10/2021
9.80
 700 11.56 11.56 9.80 0 0 0
18/10/2021
9.70
 1,400 10.78 10.78 9.70 0 0 0
15/10/2021
9.70
 47,400 10.19 10.19 8.92 0 0 0
14/10/2021
10.39
 13,300 9.70 10.68 9.60 0 0 0
13/10/2021
9.60
 1,000 9.60 9.60 9.60 0 0 0
12/10/2021
9.70
 10,600 9.80 9.80 9.02 0 0 0
11/10/2021
9.70
 6,400 10.09 10.09 9.02 0 0 0
08/10/2021
9.70
 5,300 10.78 10.78 9.02 0 0 0
07/10/2021
9.70
 1,100 10.00 10.00 9.21 0 0 0
06/10/2021
10.00
 7,015 10.00 10.78 10.00 0 0 0
05/10/2021
11.76
 0 11.76 11.76 11.76 0 0 0
04/10/2021
11.76
 100 11.76 11.76 11.76 0 0 0
01/10/2021
10.29
 1,115 11.66 11.66 10.29 0 0 0
30/09/2021
10.19
 1,100 10.29 10.29 10.19 0 0 0
29/09/2021
11.27
 100 11.27 11.27 11.27 0 0 0
28/09/2021
9.80
 2,601 10.39 10.39 9.60 0 0 0
27/09/2021
10.29
 1,000 8.92 10.29 8.92 0 0 0
24/09/2021
9.31
 2,900 9.51 9.51 8.82 0 0 0
23/09/2021
9.31
 1,400 8.53 9.80 8.53 0 0 0
22/09/2021
8.72
 1,909 8.13 8.82 7.25 0 0 0
21/09/2021
7.94
 1,500 7.94 7.94 7.94 0 0 0
20/09/2021
7.15
 10,300 7.35 7.35 7.15 0 0 0
17/09/2021
8.33
 1,000 8.13 8.33 8.13 0 0 0
16/09/2021
8.33
 2,300 7.74 8.33 7.74 0 0 0
15/09/2021
7.74
 10,500 7.55 7.74 7.35 0 0 0
14/09/2021
6.37
 8,309 6.47 7.35 6.37 0 0 0
13/09/2021
7.35
 0 7.35 7.35 7.35 0 0 0
10/09/2021
7.35
 0 7.35 7.35 7.35 0 0 0
09/09/2021
7.35
 300 7.35 7.35 7.35 0 0 0
08/09/2021
7.84
 200 7.84 7.84 7.84 0 0 0
07/09/2021
6.96
 0 6.96 6.96 6.96 0 0 0
06/09/2021
6.96
 0 6.96 6.96 6.96 0 0 0
01/09/2021
6.96
 0 6.96 6.96 6.96 0 0 0
31/08/2021
7.35
 1,800 6.86 7.35 6.86 0 0 0
30/08/2021
6.96
 9 6.96 6.96 6.96 0 0 0
27/08/2021
6.96
 0 6.96 6.96 6.96 0 0 0
26/08/2021
6.96
 0 6.96 6.96 6.96 0 0 0
25/08/2021
6.96
 0 6.96 6.96 6.96 0 0 0
24/08/2021
6.96
 0 6.96 6.96 6.96 0 0 0
23/08/2021
6.96
 0 6.96 6.96 6.96 0 0 0
20/08/2021
6.96
 0 6.96 6.96 6.96 0 0 0
19/08/2021
7.35
 2,400 6.66 7.35 6.57 0 0 0
18/08/2021
6.57
 0 6.57 6.57 6.57 0 0 0
17/08/2021
6.57
 2,500 6.57 6.57 6.57 0 0 0
16/08/2021
5.88
 200 6.86 6.86 5.88 0 0 0
13/08/2021
6.86
 600 6.86 6.86 6.86 0 0 0
12/08/2021
6.86
 4,000 6.86 6.96 6.86 0 0 0
11/08/2021
6.08
 2,500 5.98 6.27 5.98 0 0 0
10/08/2021
6.66
 0 6.66 6.66 6.66 0 0 0
09/08/2021
6.66
 0 6.66 6.66 6.66 0 0 0
06/08/2021
6.66
 0 6.66 6.66 6.66 0 0 0
05/08/2021
6.66
 500 6.66 6.66 6.66 0 0 0
04/08/2021
5.88
 0 5.88 5.88 5.88 0 0 0
03/08/2021
6.86
 7,400 5.88 6.96 5.78 0 0 0
02/08/2021
6.08
 100 6.08 6.08 6.08 0 0 0
30/07/2021
6.17
 3,500 6.37 6.37 5.88 0 0 0
29/07/2021
5.59
 0 5.59 5.59 5.59 0 0 0
28/07/2021
5.59
 0 5.59 5.59 5.59 0 0 0
27/07/2021
5.59
 6,300 5.59 5.59 5.59 0 0 0
26/07/2021
5.68
 0 5.68 5.68 5.68 0 0 0
23/07/2021
5.59
 510 5.78 5.78 5.59 0 0 0
22/07/2021
5.10
 700 5.39 5.39 5.10 0 0 0
21/07/2021
5.00
 12,600 5.10 5.10 5.00 0 0 0
20/07/2021
5.00
 0 5.00 5.00 5.00 0 0 0
19/07/2021
5.00
 200 5.00 5.00 5.00 0 0 0
16/07/2021
5.00
 10 5.00 5.00 5.00 0 0 0
15/07/2021
5.00
 0 5.00 5.00 5.00 0 0 0
14/07/2021
5.00
 1,100 5.00 5.00 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |