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)
13/04/2021
7.32
 1,100 6.85 7.32 6.85 0 0 0
12/04/2021
6.85
 2,200 6.85 7.98 6.85 0 0 0
09/04/2021
7.98
 200 7.98 7.98 7.98 0 0 0
08/04/2021
8.45
 0 8.45 8.45 8.45 0 0 0
07/04/2021
8.45
 100 8.45 8.45 8.45 0 0 0
06/04/2021
7.51
 500 7.51 7.51 7.51 0 0 0
05/04/2021
7.51
 0 7.51 7.51 7.51 0 0 0
02/04/2021
7.51
 1,000 7.51 7.51 7.51 0 0 0
01/04/2021
8.73
 0 8.73 8.73 8.73 0 0 0
31/03/2021
8.73
 0 8.73 8.73 8.73 0 0 0
30/03/2021
8.73
 200 8.73 8.73 8.73 0 0 0
29/03/2021
8.83
 100 8.83 8.83 8.83 0 0 0
26/03/2021
7.79
 10,200 7.23 7.79 7.79 0 0 0
25/03/2021
7.23
 25,520 6.29 7.23 6.29 0 0 0
24/03/2021
6.20
 1,300 6.29 6.29 6.20 0 0 0
23/03/2021
6.48
 208 6.48 6.48 6.48 0 0 0
22/03/2021
5.63
 1,000 5.63 5.63 5.63 0 0 0
19/03/2021
5.16
 1,215 5.16 5.16 5.16 0 0 0
18/03/2021
4.51
 100 4.51 4.51 4.51 0 0 0
17/03/2021
5.07
 0 5.07 5.07 5.07 0 0 0
16/03/2021
5.07
 0 5.07 5.07 5.07 0 0 0
15/03/2021
5.07
 0 5.07 5.07 5.07 0 0 0
12/03/2021
5.07
 0 5.07 5.07 5.07 0 0 0
11/03/2021
6.10
 3,600 5.07 6.10 5.07 0 0 0
10/03/2021
5.92
 611 5.92 5.92 5.92 0 0 0
09/03/2021
5.92
 1,304 5.92 5.92 5.92 0 0 0
08/03/2021
5.16
 0 5.16 5.16 5.16 0 0 0
05/03/2021
5.16
 0 5.16 5.16 5.16 0 0 0
04/03/2021
5.16
 500 5.16 5.16 5.16 0 0 0
03/03/2021
5.16
 0 5.16 5.16 5.16 0 0 0
02/03/2021
5.16
 200 5.16 5.16 5.16 0 0 0
01/03/2021
4.98
 500 4.98 4.98 4.98 0 0 0
26/02/2021
4.51
 400 4.51 4.51 4.51 0 0 0
25/02/2021
5.16
 300 5.16 5.16 5.16 0 0 0
24/02/2021
4.79
 2,300 4.69 4.79 4.60 0 0 0
23/02/2021
4.69
 3,700 3.94 4.69 3.94 0 0 0
22/02/2021
4.60
 13,200 4.51 4.60 4.51 0 0 0
19/02/2021
4.51
 200 4.51 4.51 4.51 0 0 0
18/02/2021
4.51
 500 4.51 4.51 4.51 0 0 0
17/02/2021
4.51
 0 4.51 4.51 4.51 0 0 0
09/02/2021
4.51
 5,200 4.51 4.51 4.51 0 3,000 0
08/02/2021
4.51
 2,700 5.16 5.16 4.41 0 1,700 0
05/02/2021
5.16
 300 5.16 5.16 5.07 0 0 0
04/02/2021
5.35
 500 4.69 5.35 4.69 0 0 0
03/02/2021
4.69
 0 4.69 4.69 4.69 0 0 0
02/02/2021
4.69
 0 4.69 4.69 4.69 0 0 0
01/02/2021
4.69
 0 4.69 4.69 4.69 0 0 0
29/01/2021
4.69
 0 4.69 4.69 4.69 0 0 0
28/01/2021
4.69
 1,200 4.88 4.88 3.94 0 700 -0.0
27/01/2021
4.32
 5,000 4.32 4.32 4.32 0 5,000 -0.0
26/01/2021
4.79
 8,400 4.23 4.79 4.23 0 0 0
25/01/2021
4.23
 1,300 4.23 4.23 4.23 0 0 0
22/01/2021
4.60
 200 3.76 4.60 3.76 100 0 0.0
21/01/2021
4.32
 0 4.32 4.32 4.32 0 0 0
20/01/2021
4.32
 7,000 4.23 4.32 4.23 0 0 0
19/01/2021
4.32
 0 4.32 4.32 4.32 0 0 0
18/01/2021
4.32
 0 4.32 4.32 4.32 0 0 0
15/01/2021
4.23
 7,558 4.41 4.41 4.23 3,000 0 0.0
14/01/2021
4.23
 7,200 4.41 4.41 4.23 0 0 0
13/01/2021
4.88
 0 4.88 4.88 4.88 0 0 0
12/01/2021
4.88
 0 4.88 4.88 4.88 0 0 0
11/01/2021
4.88
 0 4.88 4.88 4.88 0 0 0
08/01/2021
4.88
 0 4.88 4.88 4.88 0 0 0
07/01/2021
4.88
 500 4.88 4.88 4.88 0 0 0
06/01/2021
4.32
 20 4.32 4.32 4.32 0 0 0
05/01/2021
4.32
 0 4.32 4.32 4.32 0 0 0
04/01/2021
4.32
 0 4.32 4.32 4.32 0 0 0
31/12/2020
4.32
 0 4.32 4.32 4.32 0 0 0
30/12/2020
4.32
 0 4.32 4.32 4.32 0 0 0
29/12/2020
4.32
 0 4.32 4.32 4.32 0 0 0
28/12/2020
4.32
 0 4.32 4.32 4.32 0 0 0
25/12/2020
4.32
 0 4.32 4.32 4.32 0 0 0
24/12/2020
4.32
 0 4.32 4.32 4.32 0 0 0
23/12/2020
4.32
 2,800 4.32 4.32 4.32 2,800 0 0.0
22/12/2020
4.13
 200 4.13 4.13 4.13 0 0 0
21/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
18/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
17/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
16/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
15/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
14/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
11/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
10/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
09/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
08/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
07/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
04/12/2020
4.79
 0 4.79 4.79 4.79 0 0 0
03/12/2020
4.79
 100 4.79 4.79 4.79 0 0 0
02/12/2020
4.23
 3,000 4.23 4.23 4.23 0 0 0
01/12/2020
4.04
 2,500 4.04 4.04 4.04 0 0 0
30/11/2020
4.04
 0 4.04 4.04 4.04 0 0 0
27/11/2020
4.04
 0 4.04 4.04 4.04 0 0 0
26/11/2020
4.04
 0 4.04 4.04 4.04 0 0 0
25/11/2020
4.04
 0 4.04 4.04 4.04 0 0 0
24/11/2020
4.04
 100 4.04 4.04 4.04 0 0 0
23/11/2020
4.04
 300 4.04 4.04 4.04 0 0 0
20/11/2020
4.04
 200 4.04 4.04 4.04 0 0 0
19/11/2020
4.13
 200 4.13 4.13 4.13 0 0 0
18/11/2020
4.13
 200 4.13 4.13 4.13 0 0 0
17/11/2020
4.13
 2,000 4.13 4.13 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |