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)
27/12/2016
31.84
 100 29.58 31.84 31.84 100 0 0.0
26/12/2016
29.58
 1,220 30.96 32.04 29.58 500 0 0.0
23/12/2016
30.96
 1,237 29.08 30.96 30.56 100 0 0.0
22/12/2016
29.08
 6,100 29.28 31.35 29.08 700 0 0.0
21/12/2016
29.28
 1,200 29.77 29.77 27.61 200 0 0.0
20/12/2016
29.77
 2,707 30.07 30.56 27.61 700 400 0.0
19/12/2016
30.07
 325 28.39 31.15 27.70 200 0 0.0
16/12/2016
28.39
 2,900 31.45 32.44 28.39 500 0 0.0
15/12/2016
31.45
 2,900 32.04 34.01 28.89 900 0 0.0
14/12/2016
32.04
 227 30.96 32.04 31.15 200 0 0.0
13/12/2016
30.96
 1,900 28.59 31.06 25.73 500 0 0.0
12/12/2016
28.59
 0 28.59 28.59 28.59 0 0 0
09/12/2016
28.59
 2,200 27.51 29.48 27.51 300 0 0.0
08/12/2016
27.51
 2,400 29.38 31.06 27.51 1,500 0 0.0
07/12/2016: Cổ tức tiền mặt tỉ lệ: 10%
07/12/2016
29.38
 2,500 28.10 30.56 25.34 900 0 0.0
06/12/2016
28.10
 300 27.34 29.53 27.62 200 0 0.0
05/12/2016
27.34
 500 30.29 32.86 27.34 100 0 0.0
02/12/2016
30.29
 604 30.48 31.43 27.43 200 100 0.0
01/12/2016
30.48
 2,100 29.72 32.67 26.77 700 0 0.0
30/11/2016
29.72
 4,000 27.53 30.00 27.53 3,000 0 0.1
29/11/2016
27.53
 2,800 26.67 29.34 25.53 2,400 500 0.1
28/11/2016
26.67
 2,704 26.67 28.48 24.96 1,000 0 0.0
25/11/2016
26.67
 600 27.15 27.15 25.43 400 0 0.0
24/11/2016
27.15
 560 27.05 27.15 26.67 100 0 0.0
23/11/2016
27.05
 1,700 26.48 27.05 25.24 200 0 0.0
22/11/2016
26.48
 700 26.29 27.05 25.72 400 0 0.0
21/11/2016
26.29
 3,700 26.48 26.96 26.29 2,800 0 0.1
18/11/2016
26.48
 2,505 27.05 27.05 25.34 2,200 0 0.1
17/11/2016
27.05
 100 26.48 27.05 27.05 100 0 0.0
16/11/2016
26.48
 7,600 26.57 27.53 25.24 4,800 2,000 0.1
15/11/2016
26.57
 600 25.72 27.05 24.96 500 0 0.0
14/11/2016
25.72
 0 25.72 25.72 25.72 0 0 0
11/11/2016
25.72
 1,600 25.62 27.34 24.76 500 500 -0.0
10/11/2016
25.62
 459 25.72 25.72 24.00 200 0 0.0
09/11/2016
25.72
 1,505 25.53 27.81 24.76 1,000 500 0.0
08/11/2016
25.53
 1,300 23.72 25.53 23.34 1,300 0 0.0
07/11/2016
23.72
 210 23.62 24.00 23.72 100 0 0.0
04/11/2016
23.62
 100 23.53 23.62 23.62 0 0 0
03/11/2016
23.53
 500 23.34 23.81 22.96 200 0 0.0
02/11/2016
23.34
 3,800 22.29 23.62 23.05 300 2,600 -0.1
01/11/2016
22.29
 19,100 23.34 23.81 22.29 1,100 0 0.0
31/10/2016
23.34
 110 25.43 25.43 23.34 0 0 0
28/10/2016
25.43
 10,600 23.24 25.43 22.86 1,600 5,100 -0.1
27/10/2016
23.24
 9,200 22.57 23.24 22.00 2,700 0 0.1
26/10/2016
22.57
 1,000 22.76 22.76 22.57 0 0 0
25/10/2016
22.76
 2,600 22.57 22.86 22.10 400 0 0.0
24/10/2016
22.57
 100 22.38 22.57 22.57 100 0 0.0
21/10/2016
22.38
 100 22.00 22.38 22.38 100 0 0.0
20/10/2016
22.00
 3,174 22.38 22.57 22.00 100 0 0.0
19/10/2016
22.38
 540 22.57 22.57 22.38 0 0 0
18/10/2016
22.57
 5,700 22.38 22.76 22.00 400 0 0.0
17/10/2016
22.38
 25,100 21.91 22.38 21.91 100 20,000 -0.5
14/10/2016
21.91
 20,600 21.91 21.91 21.91 0 17,100 -0.4
13/10/2016
21.91
 2,700 21.91 21.91 21.91 0 0 0
12/10/2016
21.91
 4,900 21.91 21.91 21.91 0 0 0
11/10/2016
21.91
 4,150 22.00 22.00 21.91 0 0 0
10/10/2016
22.00
 7,400 22.19 22.19 21.43 200 0 0.0
07/10/2016
22.19
 1,300 21.91 22.19 21.43 100 0 0.0
06/10/2016
21.91
 3,775 21.91 22.10 21.05 200 0 0.0
05/10/2016
21.91
 0 21.91 21.91 21.91 0 0 0
04/10/2016
21.91
 0 21.91 21.91 21.91 0 0 0
03/10/2016
21.91
 3,900 22.38 22.38 21.43 300 0 0.0
30/09/2016
22.38
 2,100 22.76 22.76 22.38 2,100 0 0.0
29/09/2016
22.76
 2,000 21.72 22.76 22.76 0 2,000 -0.0
28/09/2016
21.72
 3,640 21.81 21.81 20.95 2,200 0 0.0
27/09/2016
21.81
 4,400 21.91 21.91 20.57 100 0 0.0
26/09/2016
21.91
 0 21.91 21.91 21.91 0 0 0
23/09/2016
21.91
 4,800 21.91 23.43 21.15 200 0 0.0
22/09/2016
21.91
 8,210 21.91 23.62 20.67 200 0 0.0
21/09/2016
21.91
 400 22.57 22.57 21.72 0 0 0
20/09/2016
22.57
 0 22.57 22.57 22.57 0 0 0
19/09/2016
22.57
 0 22.57 22.57 22.57 0 0 0
16/09/2016
22.57
 1,805 22.67 22.67 22.38 600 0 0.0
15/09/2016
22.67
 1,400 22.38 22.86 21.91 300 100 0.0
14/09/2016
22.38
 3,700 23.43 23.81 21.91 400 0 0.0
13/09/2016
23.43
 4,450 23.34 23.81 21.72 1,400 0 0.0
12/09/2016
23.34
 200 21.91 23.34 22.29 200 0 0.0
09/09/2016
21.91
 1,400 21.62 22.00 20.76 500 0 0.0
08/09/2016
21.62
 4,400 21.43 21.91 20.67 700 100 0.0
07/09/2016
21.43
 1,900 21.05 21.43 20.67 100 0 0.0
06/09/2016
21.05
 1,200 20.67 21.34 20.67 200 0 0.0
05/09/2016
20.67
 25,600 20.67 21.43 20.57 700 0 0.0
01/09/2016
20.67
 16,800 21.53 21.53 20.48 200 0 0.0
31/08/2016
21.53
 2,600 21.43 21.53 20.76 500 0 0.0
30/08/2016
21.43
 900 21.05 22.19 21.05 900 0 0.0
29/08/2016
21.05
 6,500 20.95 21.34 20.00 300 0 0.0
26/08/2016
20.95
 3,350 21.05 22.29 20.95 300 1,700 -0.0
25/08/2016
21.05
 1,800 21.62 21.62 20.76 100 200 -0.0
24/08/2016
21.62
 100 21.72 21.72 21.62 0 0 0
23/08/2016
21.72
 6,700 20.95 21.81 20.95 200 0 0.0
22/08/2016
20.95
 3,340 21.34 22.67 20.95 100 0 0.0
19/08/2016
21.34
 7,700 22.76 22.86 20.67 2,100 100 0.0
18/08/2016
22.76
 430 25.24 25.24 22.76 0 0 0
17/08/2016
25.24
 740 23.81 25.62 22.86 200 0 0.0
16/08/2016
23.81
 7,300 22.29 23.81 22.38 100 0 0.0
15/08/2016
22.29
 0 22.29 22.29 22.29 0 0 0
12/08/2016
22.29
 1,500 21.43 22.38 21.91 200 0 0.0
11/08/2016
21.43
 200 22.38 22.38 21.43 200 0 0.0
10/08/2016
22.38
 300 20.95 22.38 20.95 300 0 0.0
09/08/2016
20.95
 730 21.24 21.24 20.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |