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)
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
24/05/2021
5.39
 0 5.39 5.39 5.39 0 0 0
21/05/2021
5.39
 5,300 5.39 5.39 5.39 0 0 0
20/05/2021
6.27
 0 6.27 6.27 6.27 0 0 0
19/05/2021
6.27
 0 6.27 6.27 6.27 0 0 0
18/05/2021
6.27
 0 6.27 6.27 6.27 0 0 0
17/05/2021
6.27
 0 6.27 6.27 6.27 0 0 0
14/05/2021
6.27
 1,200 6.27 6.27 6.27 0 0 0
13/05/2021
7.35
 100 7.35 7.35 7.35 0 0 0
12/05/2021
7.35
 100 7.35 7.35 7.35 0 0 0
11/05/2021
6.47
 100 6.47 6.47 6.47 0 0 0
10/05/2021
7.55
 200 8.82 8.82 7.55 0 0 0
07/05/2021
8.82
 0 8.82 8.82 8.82 0 0 0
06/05/2021
8.82
 0 8.82 8.82 8.82 0 0 0
05/05/2021
8.82
 0 8.82 8.82 8.82 0 0 0
04/05/2021
8.82
 0 8.82 8.82 8.82 0 0 0
29/04/2021
8.82
 0 8.82 8.82 8.82 0 0 0
28/04/2021
8.82
 0 8.82 8.82 8.82 0 0 0
27/04/2021
8.82
 0 8.82 8.82 8.82 0 0 0
26/04/2021
8.82
 0 8.82 8.82 8.82 0 0 0
23/04/2021
8.82
 0 8.82 8.82 8.82 0 0 0
22/04/2021
8.82
 0 8.82 8.82 8.82 0 0 0
20/04/2021
8.82
 200 8.82 8.82 8.82 0 0 0
19/04/2021
8.62
 200 8.62 8.62 8.62 0 0 0
16/04/2021
7.84
 100 7.84 7.84 7.84 0 0 0
15/04/2021
8.04
 100 8.04 8.04 8.04 0 0 0
14/04/2021
7.64
 100 7.64 7.64 7.64 0 0 0
13/04/2021
7.64
 1,100 7.15 7.64 7.15 0 0 0
12/04/2021
7.15
 2,200 7.15 8.33 7.15 0 0 0
09/04/2021
8.33
 200 8.33 8.33 8.33 0 0 0
08/04/2021
8.82
 0 8.82 8.82 8.82 0 0 0
07/04/2021
8.82
 100 8.82 8.82 8.82 0 0 0
06/04/2021
7.84
 500 7.84 7.84 7.84 0 0 0
05/04/2021
7.84
 0 7.84 7.84 7.84 0 0 0
02/04/2021
7.84
 1,000 7.84 7.84 7.84 0 0 0
01/04/2021
9.11
 0 9.11 9.11 9.11 0 0 0
31/03/2021
9.11
 0 9.11 9.11 9.11 0 0 0
30/03/2021
9.11
 200 9.11 9.11 9.11 0 0 0
29/03/2021
9.21
 100 9.21 9.21 9.21 0 0 0
26/03/2021
8.13
 10,200 7.55 8.13 8.13 0 0 0
25/03/2021
7.55
 25,520 6.57 7.55 6.57 0 0 0
24/03/2021
6.47
 1,300 6.57 6.57 6.47 0 0 0
23/03/2021
6.76
 208 6.76 6.76 6.76 0 0 0
22/03/2021
5.88
 1,000 5.88 5.88 5.88 0 0 0
19/03/2021
5.39
 1,215 5.39 5.39 5.39 0 0 0
18/03/2021
4.70
 100 4.70 4.70 4.70 0 0 0
17/03/2021
5.29
 0 5.29 5.29 5.29 0 0 0
16/03/2021
5.29
 0 5.29 5.29 5.29 0 0 0
15/03/2021
5.29
 0 5.29 5.29 5.29 0 0 0
12/03/2021
5.29
 0 5.29 5.29 5.29 0 0 0
11/03/2021
6.37
 3,600 5.29 6.37 5.29 0 0 0
10/03/2021
6.17
 611 6.17 6.17 6.17 0 0 0
09/03/2021
6.17
 1,304 6.17 6.17 6.17 0 0 0
08/03/2021
5.39
 0 5.39 5.39 5.39 0 0 0
05/03/2021
5.39
 0 5.39 5.39 5.39 0 0 0
04/03/2021
5.39
 500 5.39 5.39 5.39 0 0 0
03/03/2021
5.39
 0 5.39 5.39 5.39 0 0 0
02/03/2021
5.39
 200 5.39 5.39 5.39 0 0 0
01/03/2021
5.19
 500 5.19 5.19 5.19 0 0 0
26/02/2021
4.70
 400 4.70 4.70 4.70 0 0 0
25/02/2021
5.39
 300 5.39 5.39 5.39 0 0 0
24/02/2021
5.00
 2,300 4.90 5.00 4.80 0 0 0
23/02/2021
4.90
 3,700 4.12 4.90 4.12 0 0 0
22/02/2021
4.80
 13,200 4.70 4.80 4.70 0 0 0
19/02/2021
4.70
 200 4.70 4.70 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |