CTCP Chứng khoán Hải Phòng (hac)

10
1
(11.11%)
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) 		-0.10 -1.10% 10,000 0 0
8.70
10
10
2 tháng
(2026-07-20) 		-0.20 -2.17% 18,400 -700 -0.0
8.30
10
10
3 tháng
(2026-06-19) 		-1.20 -11.76% 33,100 -700 -0.0
8.30
10.20
10
6 tháng
(2026-03-23) 		-0.10 -1.10% 133,100 -700 -0.0
8.30
13
10
12 tháng
(2025-09-22) 		-3.80 -29.69% 240,800 10,300 0.1
8.30
13
10
24 tháng
(2024-09-27) 		-4 -30.77% 1,138,519 114,100 1.4
8.30
14.30
10
36 tháng
(2023-10-03) 		-0.20 -2.17% 3,062,181 112,271 1.4
5.40
15
10
60 tháng
(2021-10-13) 		-2.58 -22.25% 11,298,784 113,408 1.4
4.40
17.96
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |