CTCP Chứng khoán Hải Phòng (hac)

9.10
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) 		-1.20 -11.11% 24,600 0 0
8.80
10.80
9
2 tháng
(2026-01-15) 		-0.60 -5.88% 32,400 0 0
8.80
11.40
9
3 tháng
(2025-12-16) 		0.10 1.05% 46,400 0 0
8.80
11.40
9
6 tháng
(2025-09-17) 		-3.20 -25% 111,700 21,000 0.3
8.80
13
9
12 tháng
(2025-03-21) 		-0.90 -8.57% 763,700 114,800 1.4
8.60
13.60
9
24 tháng
(2024-03-26) 		-4.70 -32.87% 1,689,623 114,800 1.4
8.60
15
9
36 tháng
(2023-04-03) 		4.30 81.13% 3,668,067 111,508 1.4
5.30
15
9
60 tháng
(2021-04-12) 		0.29 3.11% 15,419,960 95,232 1.2
4.40
17.96
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
6.09
 23,086 5.92 6.18 5.92 0 0 0
17/02/2021
6.09
 5,600 6.18 6.18 5.67 0 0 0
09/02/2021
5.84
 26,500 5.42 5.84 5.33 0 9,900 0
08/02/2021
5.42
 46,000 5.42 5.84 5.25 0 20,000 0
05/02/2021
5.42
 27,291 5.33 5.42 5.25 0 0 0
04/02/2021
5.50
 5,600 5.59 5.59 5.33 0 200 -0.0
03/02/2021
5.67
 25,100 5.16 5.67 5.16 0 24,000 -0.2
02/02/2021
5.33
 12,472 4.99 5.33 4.91 0 0 0
01/02/2021
5.84
 26,202 5.16 5.84 5.16 0 0 0
29/01/2021
5.08
 63,909 4.32 5.59 4.32 0 54,000 -0.3
28/01/2021
4.99
 65,300 5.50 5.50 4.99 0 0 0
27/01/2021
5.67
 34,288 6.35 6.43 5.67 0 0 0
26/01/2021
6.35
 16,169 7.19 7.53 6.35 0 0 0
25/01/2021
7.19
 46,826 7.62 7.70 7.03 0 0 0
22/01/2021
7.79
 34,587 8.46 8.46 7.45 100 0 0.0
21/01/2021
8.46
 64,668 8.04 8.80 7.79 0 0 0
20/01/2021
7.96
 69,939 7.62 8.46 7.62 0 0 0
19/01/2021
7.62
 153,253 6.69 7.62 6.69 0 0 0
18/01/2021
6.77
 140,980 6.26 6.77 6.26 0 0 0
15/01/2021
6.43
 58,212 6.26 6.52 6.01 0 61 -0.0
14/01/2021
5.59
 6,518 6.26 6.77 5.59 0 58 -0.0
13/01/2021
6.52
 8,900 6.69 6.69 6.18 0 0 0
12/01/2021
6.60
 34,562 6.01 6.60 6.01 0 0 0
11/01/2021
6.52
 18,400 6.77 6.77 6.35 0 0 0
08/01/2021
6.26
 43,500 6.60 6.60 6.26 0 0 0
07/01/2021
6.35
 28,924 6.26 6.77 5.92 0 0 0
06/01/2021
6.09
 6,330 5.92 6.77 5.92 0 0 0
05/01/2021
5.92
 35,300 5.92 6.35 5.84 0 0 0
04/01/2021
5.92
 48,089 5.16 5.92 5.16 0 0 0
31/12/2020
5.08
 13,030 5.25 5.33 4.99 0 0 0
30/12/2020
5.33
 3,965 5.33 5.42 5.33 0 0 0
29/12/2020
5.25
 12,571 5.33 5.33 5.16 0 0 0
28/12/2020
5.33
 16,019 4.91 5.50 4.91 0 0 0
25/12/2020
5.16
 4,751 5.08 5.16 4.99 0 0 0
24/12/2020
4.99
 139 4.99 4.99 4.99 0 0 0
23/12/2020
5.16
 32,916 5.25 5.25 4.82 0 14,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |