CTCP Chứng khoán Hải Phòng (hac)

10.20
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
(2026-05-20) 		0.20 2% 23,100 0 0
9.10
10.40
10.20
2 tháng
(2026-04-20) 		-1.40 -12.07% 39,200 0 0
9
13
10.20
3 tháng
(2026-03-23) 		1.10 12.09% 98,500 0 0
9
13
10.20
6 tháng
(2025-12-22) 		1.30 14.61% 149,300 0 0
8.80
13
10.20
12 tháng
(2025-06-24) 		1.20 13.33% 657,400 114,800 1.4
8.80
13.60
10.20
24 tháng
(2024-07-01) 		-3.80 -27.14% 1,095,511 114,800 1.4
8.60
14.60
10.20
36 tháng
(2023-07-05) 		2.10 25.93% 3,360,439 110,908 1.4
7.90
15
10.20
60 tháng
(2021-07-15) 		2 24.34% 13,659,900 113,523 1.4
4.40
17.96
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2018
3.30
 56,200 3.13 3.39 3.05 0 0 0
02/11/2018
3.22
 5,300 3.22 3.22 3.13 0 0 0
01/11/2018
3.30
 157,651 3.22 3.39 3.13 0 0 0
31/10/2018
3.30
 42,500 3.13 3.30 3.13 0 0 0
30/10/2018
3.30
 69,927 3.22 3.30 3.13 0 0 0
29/10/2018
3.22
 177,357 2.96 3.39 2.96 0 0 0
26/10/2018
2.96
 17,600 3.05 3.05 2.96 0 0 0
25/10/2018
2.96
 37,700 2.88 2.96 2.88 0 0 0
24/10/2018
3.05
 60,800 2.88 3.05 2.79 0 0 0
23/10/2018
2.88
 8,200 2.79 2.88 2.71 0 0 0
22/10/2018
2.96
 4,400 2.88 2.96 2.88 0 0 0
19/10/2018
2.96
 47 2.96 2.96 2.96 0 0 0
18/10/2018
2.96
 6,900 2.96 2.96 2.96 0 0 0
17/10/2018
3.05
 0 3.05 3.05 3.05 0 0 0
16/10/2018
3.05
 900 3.05 3.05 3.05 0 0 0
15/10/2018
3.05
 13,003 2.96 3.05 2.96 0 0 0
12/10/2018
2.96
 36,559 2.79 2.96 2.79 0 0 0
11/10/2018
2.79
 102,000 2.88 2.88 2.79 0 0 0
10/10/2018
3.05
 16,200 2.96 3.05 2.96 0 0 0
09/10/2018
2.96
 16,166 2.96 2.96 2.96 0 0 0
08/10/2018
2.88
 4,500 2.88 2.88 2.88 0 0 0
05/10/2018
2.88
 0 2.88 2.88 2.88 0 0 0
04/10/2018
2.96
 3,100 2.88 2.96 2.88 0 0 0
03/10/2018
2.96
 10,200 2.88 2.96 2.88 0 0 0
02/10/2018
2.96
 6,700 2.88 2.96 2.88 0 0 0
01/10/2018
2.96
 23,935 2.88 3.05 2.88 0 0 0
28/09/2018
2.79
 23,897 2.79 2.79 2.79 0 0 0
27/09/2018
2.79
 5,612 2.79 2.79 2.71 0 0 0
26/09/2018
2.79
 5,120 2.79 2.79 2.79 0 0 0
25/09/2018
2.71
 16,200 2.71 2.79 2.71 0 0 0
24/09/2018
2.71
 6,100 2.71 2.79 2.71 0 0 0
21/09/2018
2.71
 10,100 2.71 2.71 2.71 0 0 0
20/09/2018
2.79
 6,061 2.71 2.79 2.71 0 0 0
19/09/2018
2.71
 9,800 2.71 2.71 2.71 0 0 0
18/09/2018
2.71
 24,200 2.71 2.79 2.62 0 0 0
17/09/2018
2.71
 24,246 2.71 2.79 2.71 0 0 0
14/09/2018
2.71
 40,031 2.71 2.71 2.71 0 0 0
13/09/2018
2.71
 14,500 2.71 2.79 2.71 0 0 0
12/09/2018
2.79
 13,900 2.62 2.79 2.62 0 700 -0.0
11/09/2018
2.79
 11,600 2.71 2.79 2.71 0 0 0
10/09/2018
2.71
 10,600 2.71 2.71 2.71 0 0 0
07/09/2018
2.79
 2,700 2.71 2.79 2.71 0 0 0
06/09/2018
2.71
 35,000 2.71 2.71 2.71 0 0 0
05/09/2018
2.71
 20,062 2.71 2.71 2.71 0 0 0
04/09/2018
2.71
 25,195 2.71 2.79 2.71 0 0 0
31/08/2018
2.79
 73,274 2.79 2.79 2.71 0 0 0
30/08/2018
2.79
 65,801 2.71 2.79 2.62 0 0 0
29/08/2018
2.71
 77,861 2.71 2.79 2.62 0 0 0
28/08/2018
2.62
 20,399 2.62 2.62 2.62 0 0 0
27/08/2018
2.62
 5,500 2.62 2.62 2.62 0 0 0
24/08/2018
2.71
 49,900 2.71 2.71 2.62 0 0 0
23/08/2018
2.62
 100 2.62 2.62 2.62 0 0 0
22/08/2018
2.54
 13,500 2.54 2.54 2.54 0 0 0
21/08/2018
2.62
 23,500 2.54 2.62 2.54 0 0 0
20/08/2018
2.62
 40,060 2.62 2.62 2.62 0 0 0
17/08/2018
2.62
 55,101 2.62 2.62 2.54 0 0 0
16/08/2018
2.45
 10,000 2.45 2.45 2.45 0 0 0
15/08/2018
2.54
 2,100 2.54 2.62 2.54 0 0 0
14/08/2018
2.62
 4,860 2.54 2.62 2.45 0 0 0
13/08/2018
2.62
 206 2.54 2.62 2.54 0 0 0
10/08/2018
2.62
 394 2.62 2.62 2.62 0 0 0
09/08/2018
2.62
 85,463 2.62 2.62 2.62 0 0 0
08/08/2018
2.62
 36,200 2.62 2.71 2.62 0 0 0
07/08/2018
2.62
 50,000 2.62 2.62 2.62 0 0 0
06/08/2018
2.62
 100 2.62 2.62 2.62 0 0 0
03/08/2018
2.62
 49,326 2.37 2.62 2.37 0 0 0
02/08/2018
2.54
 4,110 2.45 2.54 2.45 0 0 0
01/08/2018
2.45
 200 2.54 2.54 2.45 0 0 0
31/07/2018
2.45
 4,100 2.45 2.54 2.54 0 0 0
30/07/2018
2.54
 2,120 2.45 2.54 2.45 0 0 0
27/07/2018
2.62
 2,672 2.37 2.62 2.37 0 0 0
26/07/2018
2.54
 0 2.54 2.54 2.54 0 0 0
25/07/2018
2.62
 524,600 2.54 2.62 2.54 0 0 0
24/07/2018
2.62
 10,100 2.54 2.62 2.54 0 0 0
23/07/2018
2.62
 53,200 2.62 2.62 2.62 0 0 0
20/07/2018
2.62
 20,500 2.62 2.71 2.62 0 0 0
19/07/2018
2.62
 20,700 2.62 2.71 2.62 0 0 0
18/07/2018
2.62
 36,647 2.54 2.62 2.54 0 0 0
17/07/2018
2.54
 27,000 2.54 2.54 2.54 0 0 0
16/07/2018
2.54
 13,620 2.54 2.62 2.54 0 0 0
13/07/2018
2.54
 3,121 2.37 2.54 2.37 0 0 0
12/07/2018
2.54
 615,600 2.54 2.54 2.37 0 0 0
11/07/2018
2.54
 48,400 2.54 2.62 2.54 0 0 0
10/07/2018
2.54
 3,700 2.54 2.54 2.54 0 0 0
09/07/2018
2.54
 12,928 2.54 2.54 2.45 0 0 0
06/07/2018
2.45
 8,800 2.54 2.54 2.45 0 0 0
05/07/2018
2.62
 9,800 2.54 2.62 2.45 0 0 0
04/07/2018
2.79
 161 2.79 2.79 2.79 0 0 0
03/07/2018
2.54
 1,500 2.54 2.54 2.54 0 0 0
02/07/2018
2.54
 6,168 2.54 2.54 2.54 0 0 0
29/06/2018
2.71
 42,361 2.54 2.71 2.54 0 0 0
28/06/2018
2.54
 41,900 2.37 2.62 2.37 0 0 0
27/06/2018
2.37
 11,730 2.62 2.62 2.37 0 0 0
26/06/2018
2.37
 1,000 2.37 2.37 2.37 0 0 0
25/06/2018
2.54
 5,303 2.54 2.62 2.54 0 0 0
22/06/2018
2.62
 156 2.62 2.62 2.62 0 0 0
21/06/2018
2.54
 2,100 2.45 2.54 2.29 0 0 0
20/06/2018
2.62
 26 2.62 2.62 2.62 0 0 0
19/06/2018
2.54
 24,134 2.62 2.62 2.54 0 0 0
18/06/2018
2.62
 1,000 2.62 2.62 2.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |