CTCP Habeco - Hải Phòng (hbh)

5.80
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) 		0.50 9.43% 4,900 -200 -0.0
5
6
5.80
2 tháng
(2025-12-01) 		-0.20 -3.33% 10,400 -400 -0.0
5
6
5.80
3 tháng
(2025-10-30) 		-0.20 -3.33% 36,600 1,600 0.0
4.80
6
5.80
6 tháng
(2025-08-01) 		0.90 18.37% 104,400 -1,300 -0.0
4.70
6
5.80
12 tháng
(2025-02-03) 		0.31 5.69% 761,599 -99,600 -0.3
4.70
6.17
5.80
24 tháng
(2024-02-15) 		-0.96 -14.23% 882,599 -177,700 -0.7
4.21
6.86
5.80
36 tháng
(2023-02-13) 		-1.06 -15.45% 1,122,116 -162,000 -0.6
4.21
9.02
5.80
60 tháng
(2021-02-23) 		0.90 18.37% 3,067,927 123,800 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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |