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)
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
09/04/2021
9.23
 35,894 9.23 9.39 9.14 0 0 0
08/04/2021
9.39
 73,694 9.48 9.48 9.14 0 0 0
07/04/2021
9.65
 84,176 9.65 10.33 9.31 0 0 0
06/04/2021
9.39
 202,534 9.31 10.50 8.80 0 0 0
05/04/2021
9.23
 134,246 9.48 9.48 8.89 0 0 0
02/04/2021
8.63
 148,801 8.46 8.63 8.46 0 0 0
01/04/2021
7.96
 182,930 6.94 7.96 6.86 0 0 0
31/03/2021
7.11
 33,085 7.11 7.11 6.77 0 0 0
30/03/2021
7.19
 41,931 6.86 7.36 6.86 0 0 0
29/03/2021
6.94
 128,443 6.35 6.94 6.35 0 10,000 -0.1
26/03/2021
6.09
 18,100 6.52 6.86 5.59 0 0 0
25/03/2021
6.52
 12,200 6.69 6.69 6.35 0 100 -0.0
24/03/2021
6.35
 5,647 6.35 6.35 6.35 0 0 0
23/03/2021
6.77
 8,293 7.03 7.03 6.69 0 0 0
22/03/2021
6.77
 9,120 6.77 7.19 6.77 0 0 0
19/03/2021
6.94
 23,955 6.69 6.94 6.69 0 0 0
18/03/2021
6.77
 15,106 6.77 7.11 6.69 0 0 0
17/03/2021
6.77
 7,023 6.77 6.77 6.69 0 0 0
16/03/2021
6.77
 5,171 6.77 6.77 6.52 0 0 0
15/03/2021
6.77
 30,471 6.60 6.94 6.60 0 0 0
12/03/2021
6.77
 38,521 6.52 6.77 6.52 10,000 0 0.1
11/03/2021
6.52
 600 6.52 6.60 6.52 0 0 0
10/03/2021
6.60
 5,613 6.77 6.77 6.60 0 0 0
09/03/2021
6.77
 6,951 6.60 6.77 6.60 0 0 0
08/03/2021
6.69
 3,600 6.52 7.03 6.52 0 0 0
05/03/2021
6.52
 12,191 6.26 6.52 6.26 0 0 0
04/03/2021
6.35
 51,100 6.35 6.43 6.26 0 0 0
03/03/2021
6.18
 8,542 6.43 6.43 6.01 0 0 0
02/03/2021
6.26
 12,207 6.18 6.35 6.18 0 0 0
01/03/2021
6.18
 21,494 6.09 6.26 6.01 0 0 0
26/02/2021
6.09
 6,600 6.09 6.09 6.01 0 0 0
25/02/2021
6.09
 53,301 6.09 6.09 6.01 0 0 0
24/02/2021
6.09
 31,301 5.92 6.09 5.84 0 0 0
23/02/2021
6.09
 21,741 6.18 6.18 5.92 0 0 0
22/02/2021
6.09
 15,500 6.01 6.18 6.01 0 0 0
19/02/2021
6.01
 6,350 6.09 6.09 6.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |