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)
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
24/06/2020
4.06
 900 4.06 4.06 4.06 0 0 0
23/06/2020
4.15
 5,684 3.98 4.23 3.98 0 0 0
22/06/2020
4.15
 100 4.15 4.15 4.15 0 0 0
19/06/2020
4.15
 1,031 3.98 4.15 3.98 0 0 0
18/06/2020
4.15
 15,100 4.06 4.15 4.06 0 0 0
17/06/2020
4.06
 2,520 4.06 4.06 4.06 0 0 0
16/06/2020
4.15
 3,624 3.98 4.15 3.98 0 0 0
15/06/2020
4.06
 8,978 4.23 4.23 4.06 0 0 0
12/06/2020
4.23
 0 4.23 4.23 4.23 0 0 0
11/06/2020
4.23
 3,688 4.23 4.23 4.23 0 0 0
10/06/2020
4.23
 8,737 4.23 4.32 4.23 0 0 0
09/06/2020
4.23
 1,020 4.23 4.23 4.23 0 0 0
08/06/2020
4.32
 655 4.15 4.32 4.15 0 0 0
05/06/2020
4.23
 18,740 3.98 4.23 3.98 0 0 0
04/06/2020
4.06
 5,565 3.98 4.06 3.98 0 0 0
03/06/2020
3.98
 5,935 3.98 3.98 3.98 0 0 0
02/06/2020
3.98
 118,290 3.98 4.15 3.89 0 0 0
01/06/2020
4.40
 32,719 4.15 4.40 4.15 0 0 0
29/05/2020
4.06
 140 4.06 4.06 4.06 0 0 0
28/05/2020
4.23
 1,109 4.15 4.23 4.15 0 0 0
27/05/2020
4.32
 15,524 4.15 4.32 4.15 0 0 0
26/05/2020
4.06
 283 4.06 4.06 4.06 0 0 0
25/05/2020
4.15
 800 4.23 4.23 4.15 0 0 0
22/05/2020
4.15
 7,590 4.23 4.23 4.15 0 0 0
21/05/2020
4.06
 689 4.06 4.32 4.06 0 0 0
20/05/2020
4.40
 33,483 3.98 4.40 3.98 0 0 0
19/05/2020
4.40
 38,148 3.98 4.40 3.98 0 0 0
18/05/2020
4.23
 800 4.32 4.32 4.23 0 0 0
15/05/2020
4.40
 360 4.15 4.40 4.15 0 0 0
14/05/2020
4.40
 27,400 4.32 4.40 4.32 0 0 0
13/05/2020
4.40
 46,624 4.32 4.40 4.23 0 0 0
12/05/2020
4.32
 325 4.06 4.32 4.06 0 0 0
11/05/2020
4.06
 6,835 4.06 4.15 4.06 0 0 0
08/05/2020
3.98
 1,900 3.98 4.23 3.89 0 0 0
07/05/2020
4.06
 400 4.06 4.06 4.06 0 0 0
06/05/2020
4.06
 1,795 4.06 4.06 4.06 0 0 0
05/05/2020
4.49
 16,263 3.98 4.49 3.98 0 0 0
04/05/2020
4.49
 13,144 4.15 4.49 4.15 0 0 0
29/04/2020
3.89
 26,200 3.98 4.23 3.89 0 0 0
28/04/2020
3.89
 100 3.89 3.89 3.89 0 0 0
27/04/2020
4.06
 18,439 3.89 4.23 3.89 0 0 0
24/04/2020
3.89
 11,628 4.06 4.15 3.89 0 0 0
23/04/2020
3.89
 200 3.89 3.89 3.89 0 0 0
22/04/2020
4.06
 51,400 3.89 4.23 3.89 0 0 0
21/04/2020
4.15
 16,600 3.55 4.15 3.55 0 0 0
20/04/2020
3.89
 4,300 3.89 3.89 3.89 0 0 0
17/04/2020
4.15
 17,872 3.89 4.15 3.89 0 0 0
16/04/2020
3.81
 0 3.81 3.81 3.81 0 0 0
15/04/2020
4.06
 1,400 3.72 4.06 3.64 0 0 0
14/04/2020
4.15
 1,609 3.72 4.15 3.72 0 0 0
13/04/2020
4.06
 11,300 3.98 4.06 3.98 0 0 0
10/04/2020
3.98
 34,600 3.98 4.15 3.98 0 0 0
09/04/2020
3.98
 47,811 3.98 4.06 3.89 0 0 0
08/04/2020
3.89
 118 3.89 3.89 3.89 0 0 0
07/04/2020
3.89
 6,080 3.89 3.89 3.89 0 0 0
06/04/2020
3.89
 113 3.89 3.89 3.89 0 0 0
03/04/2020
3.89
 9,300 3.89 3.89 3.89 0 0 0
01/04/2020
3.81
 10,200 3.81 4.15 3.81 0 0 0
31/03/2020
3.81
 7,322 3.64 3.81 3.64 0 0 0
30/03/2020
3.64
 10,748 3.55 4.15 3.55 0 0 0
27/03/2020
4.06
 29,804 3.81 4.15 3.81 0 0 0
26/03/2020
4.15
 65,800 3.72 4.15 3.72 0 0 0
25/03/2020
4.06
 36,919 3.81 4.23 3.72 0 0 0
24/03/2020
3.72
 136 3.72 3.72 3.72 0 0 0
23/03/2020
3.72
 7,720 3.72 3.72 3.72 0 0 0
20/03/2020
4.06
 8,000 4.06 4.06 4.06 0 0 0
19/03/2020
4.06
 833 4.06 4.06 4.06 0 0 0
18/03/2020
4.06
 3,138 4.06 4.06 4.06 0 0 0
17/03/2020
3.98
 400 4.23 4.23 3.98 0 0 0
16/03/2020
4.06
 4,000 4.06 4.06 4.06 0 0 0
13/03/2020
4.23
 9,615 4.06 4.23 4.06 0 0 0
12/03/2020
4.23
 6,500 4.23 4.23 4.23 0 0 0
11/03/2020
4.23
 4,100 4.06 4.23 4.06 0 0 0
10/03/2020
4.23
 2,041 4.23 4.23 4.23 0 0 0
09/03/2020
4.23
 0 4.23 4.23 4.23 0 0 0
06/03/2020
4.40
 3,763 4.06 4.40 4.06 0 0 0
05/03/2020
4.23
 200 4.23 4.23 4.23 0 0 0
04/03/2020
4.15
 376 4.32 4.32 4.15 0 0 0
03/03/2020
3.89
 200 3.89 3.89 3.89 0 0 0
02/03/2020
4.40
 2,218 4.06 4.40 4.06 0 0 0
28/02/2020
3.98
 200 3.98 3.98 3.98 0 0 0
27/02/2020
4.40
 15,000 4.40 4.40 4.40 0 0 0
26/02/2020
4.49
 9,000 4.40 4.49 4.40 0 0 0
25/02/2020
4.49
 47,053 4.40 4.49 4.40 0 0 0
24/02/2020
4.40
 14,800 4.06 4.49 4.06 0 0 0
21/02/2020
4.49
 46,100 4.49 4.49 4.49 0 0 0
20/02/2020
4.49
 30,000 4.49 4.49 4.49 0 0 0
19/02/2020
4.40
 630 4.40 4.40 4.40 0 0 0
18/02/2020
4.32
 0 4.32 4.32 4.32 0 0 0
17/02/2020
4.32
 300 4.32 4.32 4.32 0 0 0
14/02/2020
4.32
 4,100 4.32 4.40 4.32 0 0 0
13/02/2020
4.15
 100 4.15 4.15 4.15 0 0 0
12/02/2020
4.40
 10,000 4.40 4.40 4.40 0 0 0
11/02/2020
4.06
 100 4.06 4.06 4.06 0 0 0
10/02/2020
4.06
 0 4.06 4.06 4.06 0 0 0
07/02/2020
4.06
 0 4.06 4.06 4.06 0 0 0
06/02/2020
4.06
 0 4.06 4.06 4.06 0 0 0
05/02/2020
4.06
 137 4.06 4.06 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |