CTCP Bánh kẹo Hải Hà (hhc)

150.80
11.80
(8.49%)
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) 		18.80 15.64% 1,200 0 0
108.20
139
139
2 tháng
(2026-01-19) 		-10.70 -7.15% 1,900 0 0
108.20
149.70
139
3 tháng
(2025-12-18) 		15.10 12.19% 3,300 0 0
108.20
149.70
139
6 tháng
(2025-09-19) 		15.10 12.19% 10,200 0 0
105.40
149.70
139
12 tháng
(2025-03-24) 		29 26.36% 36,900 -9,500 -1.0
99.50
149.70
139
24 tháng
(2024-03-28) 		57.10 69.72% 131,479 -9,600 -1.0
69.90
149.70
139
36 tháng
(2023-04-03) 		47 51.09% 1,773,431 -9,700 -1.0
68.50
149.70
139
60 tháng
(2021-04-13) 		54.50 64.50% 1,868,161 -19,110 -1.7
67.10
149.70
139
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2017
50
 30,000 50 50.20 45.70 0 0 0
26/05/2017
50
 5,420 50.80 52.50 49.60 0 0 0
25/05/2017
50.80
 26,200 52 56.50 50 0 0 0
24/05/2017
52
 8,580 52 54 48.50 0 0 0
23/05/2017
52
 16,311 52 53 50 0 0 0
22/05/2017
52
 39,534 50.60 52 45.90 0 0 0
19/05/2017
50.60
 16,200 48.90 50.60 48.90 0 0 0
18/05/2017
48.90
 9,913 48.90 50 44.90 0 0 0
17/05/2017
48.90
 25,854 48.80 51.50 44.20 0 0 0
16/05/2017
48.80
 1,155 48.80 48.80 48.50 100 0 0.0
15/05/2017
48.80
 1,100 48.60 48.80 48.80 0 0 0
12/05/2017
48.60
 7,146 48.50 49.50 48 400 0 0.0
11/05/2017
48.50
 22,500 48.30 52.50 43.60 0 0 0
10/05/2017
48.30
 8,290 47 48.50 47 0 0 0
09/05/2017
47
 7,170 47 47 46 0 0 0
08/05/2017
47
 50,520 48 49 43.30 0 0 0
05/05/2017
48
 56,835 46.50 48.20 45.50 0 0 0
04/05/2017
46.50
 2,320 45.50 47 45.50 0 0 0
03/05/2017
45.50
 4,550 45.50 48 45.50 0 0 0
28/04/2017
45.50
 14,015 45.50 47.10 45.30 1,000 0 0.0
27/04/2017
45.50
 1,200 45.50 45.50 45.40 200 0 0.0
26/04/2017
45.50
 1,100 45.50 45.50 45.30 0 0 0
25/04/2017
45.50
 7,000 45.20 45.50 45.20 0 0 0
24/04/2017
45.20
 7,140 45.10 45.50 41 0 0 0
21/04/2017
45.10
 9,250 45.10 49.10 44 0 0 0
20/04/2017
45.10
 810 45.10 45.10 42.10 0 0 0
19/04/2017
45.10
 630 45.10 45.10 45 600 0 0.0
18/04/2017
45.10
 32,950 41 45.10 40.10 0 0 0
17/04/2017
41
 100 41.10 41.10 41 0 0 0
14/04/2017
41.10
 20,800 39.60 43.50 41.10 0 0 0
13/04/2017
39.60
 775 44 44 39.60 0 0 0
12/04/2017
44
 8,000 44 44 43 0 600 -0.0
11/04/2017
44
 6,700 44 44 43.10 0 0 0
10/04/2017
44
 4,925 44 44 44 0 0 0
07/04/2017
44
 4,540 44 48 43.80 0 0 0
05/04/2017
44
 26,000 41.10 44 41.10 0 0 0
04/04/2017
41.10
 989 42 42 41 0 0 0
03/04/2017
42
 9,760 42 42.40 40 0 0 0
31/03/2017
42
 2,280 42 42 41.10 0 0 0
30/03/2017
42
 9,420 42 42 40.20 0 0 0
29/03/2017
42
 13,045 42 42 40 0 1,000 -0.0
28/03/2017
42
 9,254 43 43 42 2,000 100 0.1
27/03/2017
43
 17,300 42.90 43 38.70 1,500 0 0.1
24/03/2017
42.90
 111,256 47.60 47.60 42.90 0 0 0
23/03/2017
47.60
 290,540 52.80 52.80 47.60 0 0 0
22/03/2017
52.80
 8,443,023 48 52.80 48.60 0 0 0
21/03/2017
48
 18,271 43.70 48 48 0 0 0
20/03/2017
43.70
 128,517 39.80 43.70 43.70 0 0 0
17/03/2017
39.80
 4,166,622 36.20 39.80 39.80 0 199,100 -7.9
16/03/2017
36.20
 10,860 40 40.50 36.20 0 0 0
15/03/2017
40
 13,360 41.50 41.50 40 700 3,400 -0.1
14/03/2017
41.50
 15,344 41 41.50 39.70 100 0 0.0
13/03/2017
41
 66,130 38 41 39 300 0 0.0
10/03/2017
38
 11,900 37.40 41 36 0 0 0
09/03/2017
37.40
 7,500 36.30 37.50 35.80 600 100 0.0
08/03/2017
36.30
 4,600 36.90 37 36.10 100 0 0.0
07/03/2017
36.90
 1,700 36.10 36.90 36 200 0 0.0
06/03/2017
36.10
 2,140 35.90 37 36 100 0 0.0
03/03/2017
35.90
 36,500 35.90 37 35 500 19,500 -0.7
02/03/2017
35.90
 800 36.50 37 35.50 200 0 0.0
01/03/2017
36.50
 0 36.50 36.50 36.50 0 0 0
28/02/2017
36.50
 1,300 36.80 36.80 36.20 300 0 0.0
27/02/2017
36.80
 13,540 36.40 36.90 36 100 0 0.0
24/02/2017
36.40
 2,917 35.60 39 36 800 0 0.0
23/02/2017
35.60
 10,744 35.60 36.30 35.20 200 0 0.0
22/02/2017
35.60
 5,920 36 36 33.70 100 2,000 -0.1
21/02/2017
36
 3,130 35.30 36 36 100 0 0.0
20/02/2017
35.30
 6,563 34.50 36.50 32.60 200 1,100 -0.0
17/02/2017: Cổ tức tiền mặt tỉ lệ: 5%
17/02/2017
34.50
 4,400 35 36.40 34.50 100 0 0.0
16/02/2017
35.00
 2,137 34.90 35.00 34.90 0 100 -0.0
15/02/2017
34.90
 15,370 34.70 36.48 34.90 1,000 0 0.0
14/02/2017
34.70
 26,700 36.38 38.35 34.70 100 0 0.0
13/02/2017
36.38
 25,524 36.28 38.45 35.49 200 100 0.0
10/02/2017
36.28
 5,343 34.61 37.96 35.10 100 0 0.0
09/02/2017
34.61
 62,487 33.13 36.38 31.65 0 51,700 -1.9
08/02/2017
33.13
 51,944 35.59 37.96 32.54 1,200 38,500 -1.3
07/02/2017
35.59
 12,823 39.04 39.44 35.39 2,200 400 0.1
06/02/2017
39.04
 28,525 35.49 39.04 35.49 200 20,300 -0.7
03/02/2017
35.49
 4,140 35.49 36.48 35.49 1,100 2,800 -0.1
02/02/2017
35.49
 16,800 34.51 37.46 32.54 1,300 5,400 -0.1
25/01/2017
34.51
 7,800 31.55 34.51 31.45 1,400 0 0.0
24/01/2017
31.55
 5,600 30.66 32.54 30.76 800 0 0.0
23/01/2017
30.66
 3,950 31.06 31.06 30.56 200 0 0.0
20/01/2017
31.06
 11,110 30.37 31.06 30.27 2,200 0 0.1
19/01/2017
30.37
 3,600 30.46 30.46 29.87 100 0 0.0
18/01/2017
30.46
 2,400 30.27 31.06 30.07 300 0 0.0
17/01/2017
30.27
 4,600 30.46 30.46 29.77 0 0 0
16/01/2017
30.46
 5,100 30.07 31.06 29.87 300 0 0.0
13/01/2017
30.07
 1,100 28.99 30.56 29.28 200 0 0.0
12/01/2017
28.99
 600 28.79 30.56 28.79 200 0 0.0
11/01/2017
28.79
 2,500 30.07 30.56 28.79 200 0 0.0
10/01/2017
30.07
 3,500 30.56 31.45 29.58 2,500 0 0.1
09/01/2017
30.56
 7,400 28.99 31.06 29.08 100 0 0.0
06/01/2017
28.99
 100 26.42 28.99 28.99 100 0 0.0
05/01/2017
26.42
 2,900 29.08 31.55 26.42 1,300 0 0.0
04/01/2017
29.08
 2,100 30.56 32.04 29.08 300 0 0.0
03/01/2017
30.56
 727 32.04 33.03 30.56 400 0 0.0
30/12/2016
32.04
 6,300 31.06 32.04 28.59 3,700 0 0.1
29/12/2016
31.06
 3,400 31.06 31.35 30.07 100 0 0.0
28/12/2016
31.06
 1,776 31.84 31.94 30.07 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |