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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |