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)
22/12/2020
5.16
 3,004 4.49 5.16 4.49 0 0 0
21/12/2020
5.16
 23,740 4.66 5.25 4.66 0 0 0
18/12/2020
4.57
 23,507 4.57 4.74 4.57 0 0 0
17/12/2020
4.49
 2,000 4.49 4.49 4.49 0 0 0
16/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
15/12/2020
4.40
 2,214 4.40 4.40 4.40 0 0 0
14/12/2020
4.57
 5 4.57 4.57 4.57 0 0 0
11/12/2020
4.57
 100 4.57 4.57 4.57 0 0 0
10/12/2020
4.23
 20,646 4.57 4.74 4.23 0 0 0
09/12/2020
4.57
 16,721 4.57 4.57 4.57 0 0 0
08/12/2020
4.49
 11,990 4.49 4.49 4.49 0 0 0
07/12/2020
4.40
 2,113 4.49 4.49 4.40 0 0 0
04/12/2020
4.49
 17,273 4.23 4.49 3.98 0 0 0
03/12/2020
4.40
 11,830 4.40 4.40 4.40 0 0 0
02/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
01/12/2020
4.49
 3,555 4.40 4.49 4.40 0 0 0
30/11/2020
4.06
 100 4.06 4.06 4.06 0 0 0
27/11/2020
4.32
 6,000 4.40 4.40 4.32 0 0 0
26/11/2020
4.40
 24 4.40 4.40 4.40 0 0 0
25/11/2020
4.40
 12,410 4.40 4.40 4.23 0 0 0
24/11/2020
4.40
 6,360 4.40 4.40 4.40 0 0 0
23/11/2020
4.40
 26,247 4.40 4.40 4.32 0 0 0
20/11/2020
4.40
 12,327 4.32 4.40 4.32 0 0 0
19/11/2020
4.32
 1,991 4.49 4.49 4.32 0 0 0
18/11/2020
4.40
 4,144 4.23 4.40 4.23 0 0 0
17/11/2020
4.40
 171,230 4.32 4.40 4.32 0 0 0
16/11/2020
4.23
 4,800 4.23 4.23 3.98 0 0 0
13/11/2020
4.06
 116 4.06 4.06 4.06 0 0 0
12/11/2020
4.23
 2,000 4.23 4.23 4.23 0 0 0
11/11/2020
4.40
 2,393 4.32 4.40 4.06 0 0 0
10/11/2020
4.23
 1,158 4.15 4.23 4.15 0 0 0
09/11/2020
4.23
 2,040 4.23 4.23 4.23 0 0 0
06/11/2020
3.98
 450 4.40 4.40 3.98 0 0 0
05/11/2020
4.40
 13,242 4.06 4.40 3.81 0 0 0
04/11/2020
4.32
 28 4.32 4.32 4.32 0 0 0
03/11/2020
4.32
 36 4.32 4.32 4.32 0 0 0
02/11/2020
4.32
 0 4.32 4.32 4.32 0 0 0
30/10/2020
4.40
 1,000 4.40 4.40 4.06 0 0 0
29/10/2020
4.40
 4,960 4.32 4.40 4.32 0 0 0
28/10/2020
4.15
 140 4.15 4.15 4.15 0 0 0
27/10/2020
4.15
 80,119 4.40 4.40 3.98 0 0 0
26/10/2020
4.40
 5,234 3.98 4.40 3.98 0 0 0
23/10/2020
3.98
 15,160 4.15 4.40 3.98 0 0 0
22/10/2020
3.89
 137 3.89 3.89 3.89 0 0 0
21/10/2020
4.23
 2,404 4.23 4.23 4.23 0 0 0
20/10/2020
4.32
 42,914 4.06 4.32 4.06 0 0 0
19/10/2020
3.89
 207 4.15 4.15 3.89 0 0 0
16/10/2020
4.15
 5,918 3.98 4.15 3.89 0 0 0
15/10/2020
3.89
 4,810 4.06 4.23 3.89 0 0 0
14/10/2020
4.06
 3,000 4.06 4.23 4.06 0 0 0
13/10/2020
4.06
 200 4.06 4.06 4.06 0 0 0
12/10/2020
3.89
 300 4.23 4.23 3.89 0 0 0
09/10/2020
3.89
 4,472 3.89 3.89 3.89 0 0 0
08/10/2020
3.89
 300 3.89 3.89 3.89 0 0 0
07/10/2020
4.06
 1,000 4.06 4.06 4.06 0 0 0
06/10/2020
4.15
 656 4.23 4.23 4.15 100 0 0.0
05/10/2020
4.15
 500 4.06 4.15 4.06 0 0 0
02/10/2020
4.06
 4,700 4.06 4.06 4.06 0 0 0
01/10/2020
4.06
 1,900 4.06 4.06 4.06 0 0 0
30/09/2020
3.89
 131 3.89 3.89 3.89 0 0 0
29/09/2020
4.15
 0 4.15 4.15 4.15 0 0 0
28/09/2020
4.15
 190 4.15 4.15 4.15 0 0 0
25/09/2020
3.98
 3,661 3.89 4.06 3.89 0 0 0
24/09/2020
4.06
 0 4.06 4.06 4.06 0 0 0
23/09/2020
4.06
 155 4.06 4.06 4.06 0 0 0
22/09/2020
4.06
 0 4.06 4.06 4.06 0 0 0
21/09/2020
4.06
 0 4.06 4.06 4.06 0 0 0
18/09/2020
4.06
 0 4.06 4.06 4.06 0 0 0
17/09/2020
3.89
 261 4.15 4.15 3.89 0 0 0
16/09/2020
4.23
 232,014 4.06 4.23 3.89 0 0 0
15/09/2020
4.06
 1 4.06 4.06 4.06 0 0 0
14/09/2020
4.15
 10,900 4.06 4.15 4.06 0 0 0
11/09/2020
3.98
 1,000 3.98 3.98 3.98 0 0 0
10/09/2020
3.98
 4,000 3.98 3.98 3.98 0 0 0
09/09/2020
3.98
 13 3.98 3.98 3.98 0 0 0
08/09/2020
4.15
 500 3.89 4.15 3.89 0 0 0
07/09/2020
3.98
 0 3.98 3.98 3.98 0 0 0
04/09/2020
4.06
 6,300 3.89 4.06 3.89 0 0 0
03/09/2020
3.89
 0 3.89 3.89 3.89 0 0 0
01/09/2020
3.89
 2,200 3.98 3.98 3.89 0 0 0
31/08/2020
4.15
 80 4.15 4.15 4.15 0 0 0
28/08/2020
4.15
 146 4.15 4.15 4.15 0 0 0
27/08/2020
4.15
 100 4.15 4.15 4.15 0 0 0
26/08/2020
4.06
 20 4.06 4.06 4.06 0 0 0
25/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
24/08/2020
4.23
 510 3.98 4.23 3.98 0 100 -0.0
21/08/2020
4.06
 6,700 4.06 4.06 4.06 0 0 0
20/08/2020
4.23
 753 4.15 4.23 4.15 0 200 -0.0
19/08/2020
4.23
 63 4.23 4.23 4.23 0 0 0
18/08/2020
4.23
 0 4.23 4.23 4.23 0 0 0
17/08/2020
4.23
 0 4.23 4.23 4.23 0 0 0
14/08/2020
4.23
 0 4.23 4.23 4.23 0 0 0
13/08/2020
4.23
 12 4.23 4.23 4.23 0 0 0
12/08/2020
4.23
 600 4.23 4.23 4.23 0 0 0
11/08/2020
4.06
 0 4.06 4.06 4.06 0 0 0
10/08/2020
4.06
 7 4.06 4.06 4.06 0 0 0
07/08/2020
4.06
 831 4.06 4.06 4.06 0 0 0
06/08/2020
3.98
 0 3.98 3.98 3.98 0 0 0
05/08/2020
4.23
 1,752 3.98 4.23 3.98 0 0 0
04/08/2020
4.23
 0 4.23 4.23 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |