CTCP Chứng khoán Hải Phòng (hac)

9.40
0.30
(3.30%)
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
(2026-02-23) 		-1.80 -16.67% 27,300 0 0
8.80
10.80
9.10
2 tháng
(2026-01-16) 		-1.50 -14.29% 34,000 0 0
8.80
11.40
9.10
3 tháng
(2025-12-17) 		-0.50 -5.26% 49,100 0 0
8.80
11.40
9.10
6 tháng
(2025-09-18) 		-3.80 -29.69% 104,300 11,000 0.1
8.80
13
9.10
12 tháng
(2025-03-24) 		-1.40 -13.46% 759,600 114,800 1.4
8.60
13.60
9.10
24 tháng
(2024-03-27) 		-5.20 -36.62% 1,669,223 114,800 1.4
8.60
15
9.10
36 tháng
(2023-04-03) 		3.70 69.81% 3,670,767 111,508 1.4
5.30
15
9.10
60 tháng
(2021-04-12) 		-0.31 -3.33% 15,422,660 95,232 1.2
4.40
17.96
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2017
3.47
 53,181 3.55 3.55 3.39 0 0 0
25/05/2017
3.47
 187,230 3.47 3.55 3.47 0 0 0
24/05/2017
3.47
 8,900 3.39 3.47 3.39 0 0 0
23/05/2017
3.39
 49,970 3.39 3.47 3.30 0 0 0
22/05/2017
3.47
 40,997 3.39 3.55 3.39 3,000 0 0.0
19/05/2017
3.47
 51,100 3.47 3.55 3.39 0 0 0
18/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
18/05/2017
3.55
 68,500 3.64 3.64 3.47 7,000 0 0.0
17/05/2017
3.47
 20,300 3.39 3.47 3.39 0 0 0
16/05/2017
3.39
 95,200 3.39 3.47 3.32 0 0 0
15/05/2017
3.32
 144,700 3.47 3.55 3.32 0 0 0
12/05/2017
3.39
 83,450 3.47 3.55 3.39 0 0 0
11/05/2017
3.47
 43,200 3.55 3.55 3.47 0 0 0
10/05/2017
3.47
 115,436 3.55 3.55 3.39 0 0 0
09/05/2017
3.39
 106,300 3.39 3.47 3.32 0 0 0
08/05/2017
3.47
 16,434 3.47 3.55 3.47 0 0 0
05/05/2017
3.47
 85,345 3.39 3.62 3.39 0 0 0
04/05/2017
3.47
 9,000 3.32 3.47 3.32 0 0 0
03/05/2017
3.32
 3,000 3.39 3.39 3.32 0 0 0
28/04/2017
3.32
 29,800 3.39 3.39 3.24 0 0 0
27/04/2017
3.47
 26,179 3.32 3.47 3.32 0 0 0
26/04/2017
3.39
 11,721 3.32 3.47 3.32 0 0 0
25/04/2017
3.55
 56,926 3.62 3.62 3.32 0 0 0
24/04/2017
3.70
 340,488 3.39 3.77 3.39 0 0 0
21/04/2017
3.55
 353,609 3.09 3.55 3.09 0 0 0
20/04/2017
3.02
 8,510 3.09 3.09 3.02 0 0 0
19/04/2017
3.17
 8,602 3.09 3.17 3.09 0 0 0
18/04/2017
3.17
 37,158 3.09 3.17 3.02 0 0 0
17/04/2017
3.09
 34,200 3.09 3.32 3.09 0 0 0
14/04/2017
3.17
 128,393 3.39 3.39 2.87 0 0 0
13/04/2017
3.24
 13,394 3.39 3.39 3.24 0 2,900 -0.0
12/04/2017
3.39
 7,300 3.62 3.62 3.39 0 0 0
11/04/2017
3.39
 10,598 3.39 3.62 3.39 0 3,700 -0.0
10/04/2017
3.47
 12,263 3.32 3.62 3.32 0 2,400 -0.0
07/04/2017
3.62
 2,419 3.55 3.62 3.55 0 0 0
05/04/2017
3.55
 120,318 3.62 3.70 3.32 0 0 0
04/04/2017
3.62
 6,346 3.77 3.77 3.47 0 0 0
03/04/2017
3.62
 11,800 3.62 3.77 3.55 0 0 0
31/03/2017
3.62
 74,526 3.47 3.70 3.47 0 0 0
30/03/2017
3.39
 53,055 3.24 3.47 3.09 0 0 0
29/03/2017
3.32
 114,941 3.32 3.32 3.09 0 0 0
28/03/2017
3.32
 27,445 3.32 3.39 3.24 0 0 0
27/03/2017
3.32
 60,134 3.09 3.39 3.09 0 0 0
24/03/2017
3.09
 32,910 3.02 3.09 3.02 0 0 0
23/03/2017
3.09
 76,274 2.87 3.09 2.87 0 0 0
22/03/2017
3.02
 187,664 3.32 3.32 3.02 0 0 0
21/03/2017
3.39
 62,826 3.70 3.70 3.39 0 0 0
20/03/2017
3.92
 32,729 4.07 4.07 3.70 0 0 0
17/03/2017
4.15
 106,266 4.22 4.22 4.07 0 0 0
16/03/2017
4.22
 180,981 4.15 4.22 4.07 0 0 0
15/03/2017
4.15
 195,179 4.00 4.15 4.00 0 0 0
14/03/2017
4.00
 227,108 3.85 4.00 3.85 0 0 0
13/03/2017
3.92
 107,938 4.00 4.00 3.77 9,000 0 0.1
10/03/2017
3.92
 75,870 3.92 4.00 3.85 0 0 0
09/03/2017
3.92
 113,026 3.85 4.00 3.85 0 0 0
08/03/2017
3.85
 223,063 3.77 3.92 3.70 0 0 0
07/03/2017
3.85
 320,323 3.85 3.85 3.70 0 0 0
06/03/2017
3.85
 300,095 3.47 3.85 3.47 0 0 0
03/03/2017
3.62
 233,774 3.55 3.70 3.32 0 0 0
02/03/2017
3.62
 216,431 3.47 3.62 3.47 0 0 0
01/03/2017
3.55
 257,807 3.39 3.55 3.17 0 0 0
28/02/2017
3.39
 492,002 3.24 3.55 3.24 0 0 0
27/02/2017
3.17
 250,788 2.79 3.17 2.79 0 0 0
24/02/2017
2.79
 213,167 2.72 2.87 2.72 0 0 0
23/02/2017
2.79
 239,579 2.94 2.94 2.79 0 0 0
22/02/2017
3.02
 383,820 2.87 3.09 2.79 0 0 0
21/02/2017
2.72
 443,901 2.64 2.94 2.56 0 0 0
20/02/2017
2.72
 366,200 2.64 2.79 2.64 0 0 0
17/02/2017
2.64
 196,668 2.41 2.64 2.41 0 0 0
16/02/2017
2.41
 326,380 2.34 2.41 2.26 0 0 0
15/02/2017
2.34
 80,600 2.26 2.34 2.26 0 0 0
14/02/2017
2.26
 22,904 2.26 2.34 2.26 0 0 0
13/02/2017
2.34
 53,541 2.19 2.34 2.19 0 0 0
10/02/2017
2.26
 35,900 2.26 2.34 2.26 0 0 0
09/02/2017
2.26
 124,700 2.34 2.34 2.26 0 0 0
08/02/2017
2.34
 20,822 2.26 2.34 2.26 0 0 0
07/02/2017
2.34
 73,100 2.26 2.34 2.26 0 0 0
06/02/2017
2.34
 19,716 2.26 2.34 2.26 0 0 0
03/02/2017
2.26
 21,610 2.26 2.34 2.26 0 0 0
02/02/2017
2.26
 20,410 2.26 2.26 2.26 0 0 0
25/01/2017
2.34
 11,900 2.34 2.34 2.26 0 0 0
24/01/2017
2.34
 2,400 2.34 2.34 2.34 0 0 0
23/01/2017
2.26
 19,600 2.26 2.34 2.26 0 0 0
20/01/2017
2.26
 36,000 2.34 2.34 2.26 0 0 0
19/01/2017
2.34
 23,000 2.34 2.34 2.26 0 0 0
18/01/2017
2.26
 58,200 2.26 2.26 2.26 0 0 0
17/01/2017
2.41
 44,331 2.34 2.41 2.26 0 0 0
16/01/2017
2.41
 101 2.41 2.41 2.41 0 0 0
13/01/2017
2.41
 2,563 2.34 2.41 2.34 0 0 0
12/01/2017
2.34
 22,866 2.34 2.41 2.34 0 0 0
11/01/2017
2.41
 33,906 2.34 2.41 2.34 0 0 0
10/01/2017
2.41
 4,626 2.41 2.41 2.34 0 0 0
09/01/2017
2.49
 230,012 2.34 2.49 2.26 0 0 0
06/01/2017
2.34
 48,100 2.34 2.34 2.34 0 0 0
05/01/2017
2.41
 36,290 2.34 2.41 2.34 0 0 0
04/01/2017
2.41
 11,200 2.41 2.41 2.41 0 0 0
03/01/2017
2.41
 28,846 2.34 2.41 2.34 0 0 0
30/12/2016
2.41
 40,951 2.34 2.41 2.26 0 0 0
29/12/2016
2.34
 43,153 2.26 2.41 2.26 0 0 0
28/12/2016
2.34
 45,200 2.26 2.41 2.26 0 0 0
27/12/2016
2.26
 20,200 2.26 2.34 2.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |