CTCP Chứng khoán Hải Phòng (hac)

9.50
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
(2025-12-29) 		0.60 6.74% 17,000 0 0
8.90
11.40
9.50
2 tháng
(2025-12-01) 		-0.60 -5.94% 19,100 0 0
8.90
11.40
9.50
3 tháng
(2025-10-30) 		-1.30 -12.04% 46,400 1,000 0.0
8.90
11.40
9.50
6 tháng
(2025-08-01) 		-2.60 -21.49% 256,000 57,100 0.7
8.90
13.60
9.50
12 tháng
(2025-02-03) 		-1.60 -14.41% 796,851 114,800 1.4
8.60
13.60
9.50
24 tháng
(2024-02-15) 		0.30 3.26% 2,431,935 114,800 1.4
8.60
15
9.50
36 tháng
(2023-02-13) 		4.70 97.92% 3,890,147 111,508 1.4
4.40
15
9.50
60 tháng
(2021-02-23) 		3.41 55.89% 16,866,142 95,132 1.2
4.40
17.96
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2016
2.34
 70,135 2.34 2.41 2.34 0 0 0
23/12/2016
2.41
 22,400 2.41 2.41 2.41 0 0 0
22/12/2016
2.41
 233,901 2.34 2.49 2.34 0 0 0
21/12/2016
2.41
 56,200 2.34 2.41 2.34 0 0 0
20/12/2016
2.34
 5,100 2.41 2.41 2.34 0 0 0
19/12/2016
2.34
 76,000 2.34 2.41 2.34 0 0 0
16/12/2016
2.34
 7,700 2.26 2.34 2.26 0 0 0
15/12/2016
2.34
 158,400 2.34 2.41 2.26 0 0 0
14/12/2016
2.41
 79,900 2.34 2.41 2.34 0 0 0
13/12/2016
2.34
 100,557 2.41 2.41 2.26 0 25,400 -0.1
12/12/2016
2.41
 7,354 2.41 2.49 2.41 0 0 0
09/12/2016
2.49
 16,300 2.49 2.49 2.41 0 0 0
08/12/2016
2.56
 68,055 2.49 2.56 2.49 0 0 0
07/12/2016
2.49
 76,201 2.56 2.56 2.49 0 0 0
06/12/2016
2.49
 163,619 2.56 2.64 2.41 0 0 0
05/12/2016
2.49
 29,805 2.56 2.56 2.49 0 0 0
02/12/2016
2.56
 124,916 2.56 2.56 2.49 0 0 0
01/12/2016
2.56
 95,331 2.49 2.64 2.49 0 0 0
30/11/2016
2.49
 40,480 2.41 2.56 2.41 0 0 0
29/11/2016
2.41
 14,062 2.41 2.49 2.41 0 0 0
28/11/2016
2.41
 63,531 2.41 2.49 2.41 0 0 0
25/11/2016
2.49
 48,695 2.49 2.49 2.41 0 0 0
24/11/2016
2.49
 28,540 2.49 2.56 2.49 0 0 0
23/11/2016
2.56
 34,045 2.49 2.56 2.49 0 0 0
22/11/2016
2.49
 5,609 2.49 2.56 2.41 0 0 0
21/11/2016
2.56
 43,501 2.64 2.64 2.49 0 0 0
18/11/2016
2.64
 80,900 2.41 2.64 2.41 0 0 0
17/11/2016
2.41
 61,050 2.41 2.49 2.41 0 0 0
16/11/2016
2.49
 62,610 2.49 2.49 2.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |