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)
26/01/2022
8.36
 800 7.51 8.36 7.51 0 0 0
25/01/2022
7.98
 2,210 7.98 7.98 7.98 0 0 0
24/01/2022
7.98
 1,100 8.26 8.26 7.98 500 0 0.0
21/01/2022
7.98
 2,900 7.98 7.98 7.98 0 0 0
20/01/2022
8.26
 200 8.64 8.64 8.26 0 0 0
19/01/2022
7.98
 1,000 7.98 7.98 7.98 0 0 0
18/01/2022
7.89
 3,300 8.26 8.26 7.51 0 0 0
17/01/2022
7.98
 7,000 9.01 9.01 7.89 0 0 0
14/01/2022
7.98
 6,900 7.98 8.07 7.98 0 0 0
13/01/2022
8.36
 10,500 8.17 8.45 8.07 0 0 0
12/01/2022
7.98
 4,300 7.98 8.45 7.98 0 0 0
11/01/2022
8.64
 0 8.64 8.64 8.64 0 0 0
10/01/2022
8.73
 17,900 9.39 9.39 8.54 0 0 0
07/01/2022
8.26
 4,500 8.64 9.48 8.07 0 0 0
06/01/2022
8.26
 10,000 8.54 8.54 8.26 0 0 0
05/01/2022
8.54
 44,100 8.45 8.64 8.17 0 0 0
04/01/2022
8.36
 48,500 8.26 8.64 7.98 0 0 0
31/12/2021
8.45
 20,800 8.17 8.45 8.17 0 0 0
30/12/2021
8.07
 31,300 7.89 8.26 7.79 0 0 0
29/12/2021
7.79
 7,700 7.98 7.98 7.70 300 0 0.0
28/12/2021
7.98
 3,900 7.79 7.98 7.79 1,000 0 0.0
27/12/2021
7.89
 8,900 7.79 7.98 7.70 0 0 0
24/12/2021
7.89
 3,800 8.45 8.45 7.89 0 0 0
23/12/2021
7.89
 5,200 7.70 7.98 7.70 0 0 0
22/12/2021
7.79
 5,400 7.89 8.07 7.70 0 0 0
21/12/2021
7.98
 1,300 7.89 7.98 7.70 0 0 0
20/12/2021
7.79
 4,900 7.79 7.89 7.79 0 0 0
17/12/2021
7.89
 4,300 7.70 8.07 7.70 0 0 0
16/12/2021
7.89
 3,300 8.17 8.17 7.89 0 0 0
15/12/2021
7.79
 12,100 7.89 8.26 7.79 1,300 0 0.0
14/12/2021
8.07
 3,800 8.45 8.45 8.07 0 0 0
13/12/2021
8.45
 300 8.45 8.45 8.45 0 0 0
10/12/2021
8.07
 1,700 7.98 8.07 7.98 0 0 0
09/12/2021
8.26
 5,100 8.07 8.36 8.07 0 0 0
08/12/2021
8.45
 5,210 8.07 8.45 7.98 0 0 0
07/12/2021
8.36
 5,500 8.36 8.36 8.26 0 0 0
06/12/2021
7.98
 5,700 8.73 8.73 7.98 0 0 0
03/12/2021
8.36
 2,309 8.17 8.36 8.17 0 0 0
02/12/2021
7.98
 4,525 8.07 8.07 7.98 0 0 0
01/12/2021
8.07
 5,500 8.54 8.54 7.98 1,200 0 0.0
30/11/2021
8.36
 8,700 7.98 8.36 7.98 0 0 0
29/11/2021
8.45
 19,300 9.58 9.58 7.89 0 2,500 -0.0
26/11/2021
8.73
 4,000 8.83 8.83 7.89 0 0 0
25/11/2021
8.83
 2,200 9.11 9.11 8.73 0 0 0
24/11/2021
8.64
 4,100 8.73 8.83 8.26 0 0 0
23/11/2021
8.92
 2,000 9.11 9.11 8.45 0 0 0
22/11/2021
9.20
 1,700 8.73 9.20 8.64 0 0 0
19/11/2021
9.30
 1,100 9.30 9.30 9.30 0 0 0
18/11/2021
9.11
 5,400 9.30 9.30 9.11 0 0 0
17/11/2021
9.30
 9,500 9.11 9.67 9.11 0 0 0
16/11/2021
9.11
 8,100 9.30 9.39 9.11 0 1,300 -0.0
15/11/2021
9.30
 22,200 8.64 9.39 8.64 0 0 0
12/11/2021
8.64
 7,125 8.64 8.64 8.54 0 0 0
11/11/2021
8.64
 8,300 8.64 8.64 8.54 0 0 0
10/11/2021
8.64
 6,700 8.45 8.64 8.45 0 0 0
09/11/2021
8.54
 7,009 8.54 8.54 8.45 400 0 0.0
08/11/2021
8.45
 4,300 9.01 9.01 8.36 0 0 0
05/11/2021
8.36
 7,800 8.64 8.73 8.26 0 0 0
04/11/2021
8.64
 500 8.54 8.64 8.54 0 0 0
03/11/2021
8.64
 18,116 8.64 8.73 8.45 0 0 0
02/11/2021
8.54
 6,700 8.45 8.64 8.45 1,800 0 0.0
01/11/2021
8.54
 5,200 8.07 8.54 8.07 0 0 0
29/10/2021
8.45
 3,500 8.45 8.64 8.36 0 0 0
28/10/2021
8.54
 3,010 8.45 8.54 8.07 0 0 0
27/10/2021
8.45
 13,300 8.64 8.64 8.26 0 0 0
26/10/2021
8.45
 12,300 9.01 9.01 7.98 0 0 0
25/10/2021
9.11
 6,400 9.20 9.20 9.11 100 0 0.0
22/10/2021
7.98
 34,500 8.92 9.20 7.79 0 0 0
21/10/2021
8.92
 2,000 9.58 9.58 8.92 0 0 0
20/10/2021
9.95
 2,800 10.33 10.33 9.67 0 0 0
19/10/2021
9.39
 700 11.08 11.08 9.39 0 0 0
18/10/2021
9.30
 1,400 10.33 10.33 9.30 0 0 0
15/10/2021
9.30
 47,400 9.76 9.76 8.54 0 0 0
14/10/2021
9.95
 13,300 9.30 10.23 9.20 0 0 0
13/10/2021
9.20
 1,000 9.20 9.20 9.20 0 0 0
12/10/2021
9.30
 10,600 9.39 9.39 8.64 0 0 0
11/10/2021
9.30
 6,400 9.67 9.67 8.64 0 0 0
08/10/2021
9.30
 5,300 10.33 10.33 8.64 0 0 0
07/10/2021
9.30
 1,100 9.58 9.58 8.83 0 0 0
06/10/2021
9.58
 7,015 9.58 10.33 9.58 0 0 0
05/10/2021
11.27
 0 11.27 11.27 11.27 0 0 0
04/10/2021
11.27
 100 11.27 11.27 11.27 0 0 0
01/10/2021
9.86
 1,115 11.17 11.17 9.86 0 0 0
30/09/2021
9.76
 1,100 9.86 9.86 9.76 0 0 0
29/09/2021
10.80
 100 10.80 10.80 10.80 0 0 0
28/09/2021
9.39
 2,601 9.95 9.95 9.20 0 0 0
27/09/2021
9.86
 1,000 8.54 9.86 8.54 0 0 0
24/09/2021
8.92
 2,900 9.11 9.11 8.45 0 0 0
23/09/2021
8.92
 1,400 8.17 9.39 8.17 0 0 0
22/09/2021
8.36
 1,909 7.79 8.45 6.95 0 0 0
21/09/2021
7.61
 1,500 7.61 7.61 7.61 0 0 0
20/09/2021
6.85
 10,300 7.04 7.04 6.85 0 0 0
17/09/2021
7.98
 1,000 7.79 7.98 7.79 0 0 0
16/09/2021
7.98
 2,300 7.42 7.98 7.42 0 0 0
15/09/2021
7.42
 10,500 7.23 7.42 7.04 0 0 0
14/09/2021
6.10
 8,309 6.20 7.04 6.10 0 0 0
13/09/2021
7.04
 0 7.04 7.04 7.04 0 0 0
10/09/2021
7.04
 0 7.04 7.04 7.04 0 0 0
09/09/2021
7.04
 300 7.04 7.04 7.04 0 0 0
08/09/2021
7.51
 200 7.51 7.51 7.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |