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)
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
13/07/2021
4.41
 100 4.41 4.41 4.41 0 0 0
12/07/2021
4.41
 100 4.41 4.41 4.41 0 0 0
09/07/2021
5.29
 6,300 5.00 5.29 5.00 0 0 0
08/07/2021
4.80
 100 4.80 4.80 4.80 0 0 0
07/07/2021
5.59
 0 5.59 5.59 5.59 0 0 0
06/07/2021
5.59
 1,000 5.59 5.59 5.59 0 0 0
05/07/2021
5.59
 700 5.59 5.59 5.59 0 0 0
02/07/2021
5.00
 5,000 5.00 5.00 4.90 0 0 0
01/07/2021
4.90
 200 4.90 4.90 4.90 0 0 0
30/06/2021
5.49
 0 5.49 5.49 5.49 0 0 0
29/06/2021
5.49
 0 5.49 5.49 5.49 0 0 0
28/06/2021
5.59
 500 5.59 5.59 4.90 300 0 0.0
25/06/2021
5.59
 0 5.59 5.59 5.59 0 0 0
24/06/2021
5.59
 300 5.59 5.59 5.59 0 0 0
23/06/2021
5.88
 0 5.88 5.88 5.88 0 0 0
22/06/2021
5.88
 0 5.88 5.88 5.88 0 0 0
21/06/2021
5.88
 0 5.88 5.88 5.88 0 0 0
18/06/2021
5.88
 4,700 5.88 5.88 5.88 4,700 0 0.0
17/06/2021
5.68
 100 5.68 5.68 5.68 0 0 0
16/06/2021
5.88
 1,700 5.10 5.88 4.70 400 0 0.0
15/06/2021
5.29
 200 5.29 5.29 5.29 0 0 0
14/06/2021
5.39
 500 5.88 5.88 5.39 0 0 0
11/06/2021
5.39
 1,600 5.88 5.88 5.39 0 0 0
10/06/2021
5.49
 600 5.68 5.68 5.49 0 0 0
09/06/2021
5.00
 0 5.00 5.00 5.00 0 0 0
08/06/2021
5.00
 0 5.00 5.00 5.00 0 0 0
07/06/2021
5.00
 0 5.00 5.00 5.00 0 0 0
04/06/2021
5.00
 0 5.00 5.00 5.00 0 0 0
03/06/2021
5.00
 0 5.00 5.00 5.00 0 0 0
02/06/2021
5.00
 5,800 5.00 5.00 5.00 0 0 0
01/06/2021
5.78
 0 5.78 5.78 5.78 0 0 0
31/05/2021
5.78
 0 5.78 5.78 5.78 0 0 0
28/05/2021
5.78
 200 5.78 5.78 5.78 0 0 0
27/05/2021
5.39
 9,600 5.39 5.39 5.39 0 0 0
26/05/2021
5.39
 100 5.39 5.39 5.39 0 0 0
25/05/2021
5.39
 0 5.39 5.39 5.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |