CTCP Chứng khoán Hải Phòng (hac)

9.50
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
(2025-12-29) 		0.60 6.74% 17,000 0 0
8.90
11.40
9.50
2 tháng
(2025-12-01) 		-0.60 -5.94% 19,100 0 0
8.90
11.40
9.50
3 tháng
(2025-10-30) 		-1.30 -12.04% 46,400 1,000 0.0
8.90
11.40
9.50
6 tháng
(2025-08-01) 		-2.60 -21.49% 256,000 57,100 0.7
8.90
13.60
9.50
12 tháng
(2025-02-03) 		-1.60 -14.41% 796,851 114,800 1.4
8.60
13.60
9.50
24 tháng
(2024-02-15) 		0.30 3.26% 2,431,935 114,800 1.4
8.60
15
9.50
36 tháng
(2023-02-13) 		4.70 97.92% 3,890,147 111,508 1.4
4.40
15
9.50
60 tháng
(2021-02-23) 		3.41 55.89% 16,866,142 95,132 1.2
4.40
17.96
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
7.75
 13,488 7.75 7.75 7.29 0 0 0
12/07/2021
7.93
 30,989 8.02 8.02 7.02 0 0 0
09/07/2021
8.20
 6,800 8.48 8.48 7.84 0 0 0
08/07/2021
8.48
 23,000 8.29 8.48 8.29 0 0 0
07/07/2021
8.48
 22,400 7.93 8.75 7.75 0 0 0
06/07/2021
8.02
 21,578 8.48 8.57 8.02 0 0 0
05/07/2021
8.84
 32,728 8.75 9.02 8.29 0 0 0
02/07/2021
8.75
 34,263 8.66 8.84 8.66 0 0 0
01/07/2021
8.75
 19,385 8.48 8.75 8.20 0 0 0
30/06/2021
8.11
 36,120 8.57 8.66 8.02 0 0 0
29/06/2021
8.48
 7,849 8.75 8.84 8.48 0 0 0
28/06/2021
8.93
 21,492 8.84 9.12 8.57 0 0 0
25/06/2021
8.84
 19,821 8.39 8.84 8.39 0 0 0
24/06/2021
8.39
 12,015 8.39 8.39 8.20 0 0 0
23/06/2021
8.39
 27,339 8.29 8.48 8.20 0 0 0
22/06/2021
8.20
 6,400 8.20 8.29 8.11 0 0 0
21/06/2021
8.20
 24,100 8.29 8.39 8.20 0 0 0
18/06/2021
8.39
 21,724 8.29 8.39 8.20 0 0 0
17/06/2021
8.29
 6,493 8.11 8.29 8.11 0 0 0
16/06/2021
8.20
 22,346 8.02 8.20 8.02 0 0 0
15/06/2021
8.20
 40,375 8.11 8.39 8.02 0 0 0
14/06/2021
8.39
 11,205 8.20 8.66 8.20 0 0 0
11/06/2021
8.48
 11,505 7.93 8.57 7.93 0 0 0
10/06/2021
8.39
 8,220 8.66 8.66 8.20 0 0 0
09/06/2021
8.57
 25,209 8.11 8.66 7.75 0 0 0
08/06/2021
7.75
 74,430 7.75 8.39 7.75 0 0 0
07/06/2021
8.29
 35,364 8.66 8.66 8.20 0 0 0
04/06/2021
8.84
 39,358 9.57 9.57 8.66 0 0 0
03/06/2021
9.57
 70,133 8.93 9.84 8.93 0 0 0
02/06/2021
9.48
 73,231 9.84 9.84 8.66 0 0 0
01/06/2021
9.57
 104,778 10.48 10.48 9.30 0 0 0
31/05/2021
9.30
 73,791 8.20 9.30 8.20 0 0 0
28/05/2021
8.20
 128,759 7.29 8.20 7.29 0 0 0
27/05/2021
7.29
 37,899 7.29 7.29 7.20 0 0 0
26/05/2021
7.29
 5,649 7.20 7.29 7.11 0 0 0
25/05/2021
7.11
 21,745 7.20 7.20 7.11 0 0 0
24/05/2021
7.29
 21,228 7.11 7.29 7.11 0 0 0
21/05/2021
7.11
 14,707 7.02 7.20 7.02 0 0 0
20/05/2021
7.02
 18,223 7.02 7.29 6.84 0 0 0
19/05/2021
7.11
 7,528 6.93 7.11 6.84 0 0 0
18/05/2021
7.11
 17,328 6.93 7.11 6.84 0 0 0
17/05/2021
7.11
 7,454 6.75 7.11 6.75 0 0 0
14/05/2021
7.20
 3,850 7.20 7.20 7.02 0 0 0
13/05/2021
7.38
 11,228 7.11 7.38 7.11 0 0 0
12/05/2021
7.20
 9,921 6.93 7.29 6.93 0 0 0
11/05/2021
7.20
 15,129 7.11 7.29 7.02 0 0 0
10/05/2021
7.29
 12,800 6.93 7.29 6.65 0 0 0
07/05/2021
6.93
 26,300 6.56 6.93 6.56 0 0 0
06/05/2021
7.38
 6,678 6.56 7.38 6.56 0 0 0
05/05/2021
7.38
 4,730 6.56 7.47 6.56 0 0 0
04/05/2021
7.57
 13,400 7.29 7.57 7.29 0 0 0
29/04/2021
7.29
 5,210 7.66 7.66 7.29 0 0 0
28/04/2021
7.29
 14,500 7.29 7.38 7.29 0 0 0
27/04/2021
7.38
 36,367 7.38 7.38 7.29 0 0 0
26/04/2021
7.38
 33,671 7.29 7.38 7.29 0 0 0
23/04/2021
7.93
 18,000 7.29 7.93 7.29 0 0 0
22/04/2021
8.11
 15,196 8.75 8.75 7.75 0 0 0
20/04/2021
8.75
 10,535 8.02 8.75 8.02 0 0 0
19/04/2021
8.57
 13,801 8.39 8.57 7.75 0 0 0
16/04/2021
8.57
 39,510 9.02 9.12 8.20 0 0 0
15/04/2021: Cổ tức tiền mặt tỉ lệ: 8%
15/04/2021
9.21
 33,114 10.21 10.21 9.02 0 0 0
14/04/2021
9.48
 77,654 9.23 9.48 9.23 0 0 0
13/04/2021
9.23
 130,218 9.23 9.48 9.14 0 18,291 -0.2
12/04/2021
9.31
 71,699 9.23 9.31 9.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |