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
(2026-08-18) 		-0.34 -5.72% 2,700 0 0
5
6.70
5.60
2 tháng
(2026-07-20) 		-0.15 -2.58% 7,500 1,000 0.0
4.89
6.70
5.60
3 tháng
(2026-06-19) 		0.81 16.90% 8,300 900 0.0
4.79
6.70
5.60
6 tháng
(2026-03-23) 		0.23 4.38% 16,900 -600 -0.0
4.79
6.70
5.60
12 tháng
(2025-09-22) 		0.52 10.29% 71,600 -2,100 -0.0
4.60
6.70
5.60
24 tháng
(2024-09-27) 		0.15 2.83% 856,814 -181,600 -1.0
4.04
6.70
5.60
36 tháng
(2023-10-03) 		-0.03 -0.59% 928,118 -186,000 -1.0
4.04
8.17
5.60
60 tháng
(2021-10-13) 		-3.60 -39.14% 2,819,806 104,700 2.2
4.04
14.55
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
8.17
 0 8.17 8.17 8.17 0 0 0
24/06/2022
7.89
 400 8.83 8.83 7.89 0 0 0
23/06/2022
7.89
 100 7.89 7.89 7.89 0 0 0
22/06/2022
7.04
 15,100 7.04 7.14 7.04 0 0 0
21/06/2022
7.04
 2,700 6.85 7.14 6.85 0 0 0
20/06/2022
6.85
 2,000 6.85 6.85 6.85 0 0 0
17/06/2022
7.51
 600 6.76 7.51 6.76 0 0 0
16/06/2022
7.79
 4,100 7.79 7.98 7.79 0 0 0
15/06/2022
9.11
 0 9.11 9.11 9.11 0 0 0
14/06/2022
9.11
 0 9.11 9.11 9.11 0 0 0
13/06/2022
9.11
 0 9.11 9.11 9.11 0 0 0
10/06/2022
9.11
 0 9.11 9.11 9.11 0 0 0
09/06/2022
9.11
 2,300 9.11 9.11 9.11 0 0 0
08/06/2022
7.98
 400 7.98 7.98 7.98 0 0 0
07/06/2022
8.17
 0 8.17 8.17 8.17 0 0 0
06/06/2022
7.98
 1,205 9.11 9.11 7.98 0 0 0
03/06/2022
9.11
 0 9.11 9.11 9.11 0 0 0
02/06/2022
9.39
 2,000 8.83 9.39 8.83 1,000 0 0.0
01/06/2022
10.33
 0 10.33 10.33 10.33 0 0 0
31/05/2022
10.33
 0 10.33 10.33 10.33 0 0 0
30/05/2022
10.33
 0 10.33 10.33 10.33 0 0 0
27/05/2022
10.33
 100 10.33 10.33 10.33 0 0 0
26/05/2022
9.39
 1,600 9.39 9.39 9.39 0 0 0
25/05/2022
9.20
 800 8.54 9.20 8.54 0 0 0
24/05/2022
9.20
 600 9.20 9.20 9.20 0 0 0
23/05/2022
8.36
 100 8.36 8.36 8.36 0 0 0
20/05/2022
9.01
 400 7.79 9.01 7.79 0 0 0
19/05/2022
8.45
 300 8.54 8.54 8.45 0 0 0
18/05/2022
9.76
 0 9.76 9.76 9.76 0 0 0
17/05/2022
9.76
 400 9.76 9.76 9.76 0 0 0
16/05/2022
8.64
 1,300 8.64 8.64 8.64 0 0 0
13/05/2022
10.14
 0 10.14 10.14 10.14 0 0 0
12/05/2022
10.14
 0 10.14 10.14 10.14 0 0 0
11/05/2022
10.05
 505 10.33 10.33 10.05 0 0 0
10/05/2022
8.92
 4,000 9.11 9.11 8.92 1,000 0 0.0
09/05/2022
9.48
 700 9.48 9.48 9.48 0 0 0
06/05/2022
10.89
 0 10.89 10.89 10.89 0 0 0
05/05/2022
10.33
 5,300 11.27 11.27 10.33 3,600 0 0.0
04/05/2022
11.17
 905 12.21 12.21 11.17 0 0 0
29/04/2022
11.36
 20,600 10.70 11.36 10.70 20,200 0 0.2
28/04/2022
10.33
 14,800 9.20 10.33 9.20 10,600 0 0.1
27/04/2022
9.39
 8,300 8.73 9.48 8.73 4,400 0 0.0
26/04/2022
9.86
 4,405 9.30 9.86 9.30 2,700 0 0.0
25/04/2022
8.64
 300 8.64 8.64 8.64 0 0 0
22/04/2022
8.64
 2,200 8.64 8.64 8.64 0 0 0
21/04/2022
8.54
 9,600 8.54 9.30 8.54 7,100 0 0.1
20/04/2022
8.83
 4,600 9.39 9.39 8.73 2,900 0 0.0
19/04/2022
9.11
 1,800 10.14 10.14 9.11 0 0 0
18/04/2022
10.33
 16,000 10.42 10.42 10.33 0 0 0
15/04/2022
10.42
 13,500 10.80 10.80 10.42 0 0 0
14/04/2022
10.80
 8,600 10.70 10.99 10.70 8,100 0 0.1
13/04/2022
9.86
 19,800 9.86 10.05 9.39 13,300 0 0.1
12/04/2022
9.86
 19,250 10.05 10.14 9.58 10,600 0 0.1
08/04/2022
10.33
 3,000 9.86 10.33 9.86 0 0 0
07/04/2022
10.33
 3,700 10.61 10.61 10.33 0 0 0
06/04/2022
10.99
 14,200 10.99 10.99 10.33 0 0 0
05/04/2022
11.92
 14,600 10.80 11.92 10.52 0 200 -0.0
04/04/2022
11.27
 5,000 10.33 12.02 10.33 0 0 0
01/04/2022
10.99
 15,400 10.05 11.17 10.05 0 0 0
31/03/2022
11.64
 46,900 13.14 13.14 11.64 0 0 0
30/03/2022
13.14
 17,300 14.55 15.21 13.14 5,800 0 0.1
29/03/2022
14.55
 63,500 13.61 14.55 12.68 20,200 0 0.3
28/03/2022
13.24
 188,600 10.61 14.18 10.61 115,300 0 1.6
25/03/2022
12.30
 9,000 12.96 12.96 12.30 0 0 0
24/03/2022
12.96
 111,100 13.24 15.12 11.27 0 40,000 -0.6
23/03/2022
13.14
 76,701 13.14 13.14 11.64 10,000 0 0.1
22/03/2022
11.64
 64,900 10.23 11.64 10.14 7,300 1,400 0.1
21/03/2022
10.23
 91,700 9.11 10.23 9.11 0 0 0
18/03/2022
9.11
 83,900 8.07 9.11 8.07 69,000 0 0.7
17/03/2022
8.07
 3,700 7.98 8.07 7.98 3,700 0 0.0
16/03/2022
7.98
 800 7.98 7.98 7.89 0 0 0
15/03/2022
7.98
 0 7.98 7.98 7.98 0 0 0
14/03/2022
8.07
 1,000 7.89 8.07 7.89 0 0 0
11/03/2022
7.79
 1,600 7.98 7.98 7.79 0 0 0
10/03/2022
7.89
 2,400 7.98 8.26 7.89 0 0 0
09/03/2022
8.07
 900 8.07 8.07 8.07 0 0 0
08/03/2022
8.07
 3,300 7.89 8.26 7.89 0 0 0
07/03/2022
8.07
 2,300 7.89 8.07 7.89 0 0 0
04/03/2022
7.89
 600 7.89 7.89 7.89 0 0 0
03/03/2022
7.89
 2,000 7.98 7.98 7.89 0 0 0
02/03/2022
7.89
 100 7.89 7.89 7.89 0 0 0
01/03/2022
7.79
 600 7.79 7.79 7.79 0 0 0
28/02/2022
7.79
 1,000 7.79 7.79 7.79 0 0 0
25/02/2022
7.79
 200 7.79 7.79 7.79 0 0 0
24/02/2022
8.17
 400 8.17 8.17 8.17 0 0 0
23/02/2022
8.17
 1,200 8.17 8.17 8.17 0 0 0
22/02/2022
8.17
 3,500 8.26 8.26 8.17 0 0 0
21/02/2022
7.79
 5,000 7.89 8.17 7.79 0 0 0
18/02/2022
7.98
 1,400 7.79 7.98 7.79 0 0 0
17/02/2022
8.07
 25 8.07 8.07 8.07 0 0 0
16/02/2022
8.07
 20 8.07 8.07 8.07 0 0 0
15/02/2022
8.26
 3,800 8.07 8.26 8.07 0 0 0
14/02/2022
8.17
 1,200 7.79 8.17 7.79 0 0 0
11/02/2022
7.79
 120 7.79 7.79 7.79 0 0 0
10/02/2022
8.26
 300 7.79 8.26 7.79 0 0 0
09/02/2022
7.79
 4,025 7.79 7.79 7.79 0 0 0
08/02/2022
7.79
 2,500 7.79 7.79 7.79 0 0 0
07/02/2022
7.98
 10,500 8.64 8.64 7.98 900 0 0.0
28/01/2022
8.17
 0 8.17 8.17 8.17 0 0 0
27/01/2022
8.17
 2,000 7.98 8.26 7.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |