CTCP Bánh kẹo Hải Hà (hhc)

78.80
6.20
(8.54%)
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) 		2 2.83% 8,000 100 0
67.70
78.80
78.80
2 tháng
(2026-04-20) 		-16.90 -18.88% 46,200 100 0
67.70
89.50
78.80
3 tháng
(2026-03-23) 		-78.20 -51.86% 85,700 100 0
67.70
167
78.80
6 tháng
(2025-12-22) 		-64.90 -47.20% 88,700 100 0
67.70
167
78.80
12 tháng
(2025-06-24) 		-53.40 -42.38% 111,900 -400 -0.1
67.70
167
78.80
24 tháng
(2024-07-01) 		-42.60 -36.98% 194,481 -9,400 -1.0
67.70
167
78.80
36 tháng
(2023-07-05) 		-47.40 -39.50% 241,132 -9,500 -1.0
67.70
167
78.80
60 tháng
(2021-07-15) 		-11.90 -14.08% 1,941,973 -19,000 -1.7
67.10
167
78.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |