CTCP Chứng khoán Hải Phòng (hac)

9.50
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) 		0.60 6.74% 17,000 0 0
8.90
11.40
9.50
2 tháng
(2025-12-01) 		-0.60 -5.94% 19,100 0 0
8.90
11.40
9.50
3 tháng
(2025-10-30) 		-1.30 -12.04% 46,400 1,000 0.0
8.90
11.40
9.50
6 tháng
(2025-08-01) 		-2.60 -21.49% 256,000 57,100 0.7
8.90
13.60
9.50
12 tháng
(2025-02-03) 		-1.60 -14.41% 796,851 114,800 1.4
8.60
13.60
9.50
24 tháng
(2024-02-15) 		0.30 3.26% 2,431,935 114,800 1.4
8.60
15
9.50
36 tháng
(2023-02-13) 		4.70 97.92% 3,890,147 111,508 1.4
4.40
15
9.50
60 tháng
(2021-02-23) 		3.41 55.89% 16,866,142 95,132 1.2
4.40
17.96
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2020
4.23
 5 4.23 4.23 4.23 0 0 0
31/07/2020
4.23
 34,250 4.23 4.23 4.23 0 0 0
30/07/2020
4.23
 99,739 4.23 4.23 4.23 0 0 0
29/07/2020
3.98
 21,700 4.06 4.06 3.98 0 0 0
28/07/2020
4.23
 665 4.15 4.23 4.15 0 0 0
27/07/2020
3.98
 35,765 4.15 4.15 3.98 0 0 0
24/07/2020
4.23
 204,062 4.23 4.23 4.23 0 0 0
23/07/2020
4.23
 1,500 4.23 4.23 4.23 0 0 0
22/07/2020
4.32
 7,054 4.23 4.32 4.23 0 0 0
21/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
20/07/2020
4.06
 136 4.06 4.06 4.06 0 0 0
17/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
16/07/2020
4.06
 400 4.06 4.06 4.06 0 0 0
15/07/2020
4.06
 1,200 4.06 4.06 4.06 0 0 0
14/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
13/07/2020
4.06
 0 4.06 4.06 4.06 0 0 0
10/07/2020
4.06
 90 4.06 4.06 4.06 0 0 0
09/07/2020
4.06
 200 4.06 4.06 4.06 0 0 0
08/07/2020
4.06
 131 4.06 4.06 4.06 0 0 0
07/07/2020
4.23
 16,053 3.98 4.23 3.98 0 0 0
06/07/2020
4.23
 1,418 4.15 4.23 3.98 0 0 0
03/07/2020
4.15
 40 4.15 4.15 4.15 0 0 0
02/07/2020
4.15
 904 4.15 4.15 4.15 0 0 0
01/07/2020
4.06
 1,800 4.15 4.15 4.06 0 0 0
30/06/2020
4.15
 100 4.15 4.15 4.15 0 0 0
29/06/2020
4.15
 0 4.15 4.15 4.15 0 0 0
26/06/2020
4.15
 4,700 4.15 4.15 4.15 0 0 0
25/06/2020
4.06
 10 4.06 4.06 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |