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)
08/08/2016
21.24
 400 21.34 21.34 21.24 0 0 0
05/08/2016
21.34
 0 21.34 21.34 21.34 0 0 0
04/08/2016
21.34
 100 21.62 21.62 21.34 0 0 0
03/08/2016
21.62
 160 20.57 21.62 21.62 100 0 0.0
02/08/2016
20.57
 1,005 22.86 22.86 20.57 200 0 0.0
01/08/2016
22.86
 0 22.86 22.86 22.86 0 0 0
29/07/2016
22.86
 700 22.76 23.15 21.91 200 0 0.0
28/07/2016
22.76
 0 22.76 22.76 22.76 0 0 0
27/07/2016
22.76
 0 22.76 22.76 22.76 0 0 0
26/07/2016
22.76
 600 22.76 22.76 20.95 100 0 0.0
25/07/2016
22.76
 1,200 23.05 23.05 20.76 900 0 0.0
22/07/2016
23.05
 0 23.05 23.05 23.05 0 0 0
21/07/2016
23.05
 600 23.43 23.43 21.43 300 0 0.0
20/07/2016
23.43
 100 21.62 23.43 23.43 100 0 0.0
19/07/2016
21.62
 600 21.43 21.62 20.95 100 0 0.0
18/07/2016
21.43
 600 20.95 21.43 20.95 100 0 0.0
15/07/2016
20.95
 5,300 20.95 20.95 20.95 0 1,000 -0.0
14/07/2016
20.95
 7,000 20.86 21.24 20.76 100 3,000 -0.1
13/07/2016
20.86
 1,800 20.48 21.05 19.53 200 0 0.0
12/07/2016
20.48
 14,100 20.48 21.43 20.48 100 5,800 -0.1
11/07/2016
20.48
 300 20.67 20.67 20.48 300 0 0.0
08/07/2016
20.67
 8,100 20.86 20.86 20.67 100 5,600 -0.1
07/07/2016
20.86
 2,005 19.05 20.86 19.15 2,000 0 0.0
06/07/2016
19.05
 7,430 19.05 19.05 18.86 100 0 0.0
05/07/2016
19.05
 0 19.05 19.05 19.05 0 0 0
04/07/2016
19.05
 10,000 18.95 19.05 19.05 0 0 0
01/07/2016
18.95
 400 19.05 19.05 18.95 400 0 0.0
30/06/2016
19.05
 4,500 19.05 19.15 19.05 400 0 0.0
29/06/2016
19.05
 4,340 19.05 19.15 18.29 300 500 -0.0
28/06/2016
19.05
 1,000 19.34 19.34 18.48 600 0 0.0
27/06/2016
19.34
 2,800 19.05 19.53 19.05 300 0 0.0
24/06/2016
19.05
 400 19.05 19.05 18.29 100 0 0.0
23/06/2016
19.05
 0 19.05 19.05 19.05 0 0 0
22/06/2016
19.05
 4,000 19.24 19.24 19.05 0 0 0
21/06/2016
19.24
 120 18.29 19.24 19.24 100 0 0.0
20/06/2016
18.29
 6,100 19.05 19.34 18.29 100 0 0.0
17/06/2016
19.05
 400 19.15 19.15 19.05 300 0 0.0
16/06/2016
19.15
 200 19.24 19.24 18.95 200 0 0.0
15/06/2016
19.24
 6,600 19.34 19.34 18.95 100 0 0.0
14/06/2016
19.34
 4,500 19.34 19.91 18.95 200 0 0.0
13/06/2016
19.34
 600 19.34 19.34 19.05 100 0 0.0
10/06/2016
19.34
 2,100 19.43 19.43 18.95 100 0 0.0
09/06/2016
19.43
 2,900 19.43 19.43 18.95 700 0 0.0
08/06/2016
19.43
 200 19.24 19.43 19.43 0 0 0
07/06/2016
19.24
 5,100 19.05 19.24 18.95 100 0 0.0
06/06/2016
19.05
 600 19.05 19.05 19.05 0 0 0
03/06/2016
19.05
 4,800 18.95 19.05 18.86 100 0 0.0
02/06/2016
18.95
 4,100 19.81 19.81 18.86 0 0 0
01/06/2016
19.81
 1,090 20.76 20.76 18.95 100 0 0.0
31/05/2016
20.76
 2,250 19.34 20.76 18.95 900 0 0.0
30/05/2016
19.34
 2,700 19.43 19.43 18.95 100 0 0.0
27/05/2016
19.43
 1,800 18.95 19.43 19.05 100 0 0.0
26/05/2016
18.95
 3,100 19.43 20.86 18.95 700 0 0.0
25/05/2016
19.43
 1,600 19.15 21.05 19.05 500 0 0.0
24/05/2016
19.15
 1,300 19.43 19.43 18.86 100 100 0
23/05/2016
19.43
 0 19.43 19.43 19.43 0 0 0
20/05/2016
19.43
 700 19.53 19.53 19.05 300 0 0.0
19/05/2016
19.53
 7,370 19.43 19.53 18.95 0 0 0
18/05/2016
19.43
 2,300 19.43 20.00 19.05 300 100 0.0
17/05/2016
19.43
 7,300 19.34 20.00 19.15 300 0 0.0
16/05/2016
19.34
 2,400 20.48 20.48 19.24 0 0 0
13/05/2016
20.48
 800 20.57 20.57 19.24 300 100 0.0
12/05/2016: Quyền mua cổ phiếu: 1/1 Giá: 11 (Volume + 100%, Ratio=1)
12/05/2016
20.57
 2,900 18.81 20.57 18.48 300 900 -0.0
11/05/2016
18.81
 21,922 19.14 19.14 18.28 400 14,700 -0.4
10/05/2016
19.14
 2,700 18.88 20.46 18.75 200 300 -0.0
09/05/2016
18.88
 1,500 18.81 19.01 18.88 500 0 0.0
06/05/2016
18.81
 150 19.08 19.08 18.81 100 0 0.0
05/05/2016
19.08
 9,700 18.48 19.08 18.35 100 8,400 -0.2
04/05/2016
18.48
 48,100 18.94 19.14 18.09 0 0 0
29/04/2016
18.94
 3,600 19.01 19.01 18.55 0 500 -0.0
28/04/2016
19.01
 2,520 19.01 19.01 19.01 2,500 0 0.1
27/04/2016
19.01
 515 18.88 19.01 19.01 0 0 0
26/04/2016
18.88
 1,400 18.88 19.01 18.68 0 0 0
25/04/2016
18.88
 7,300 19.08 19.08 18.35 0 900 -0.0
22/04/2016
19.08
 3,400 19.01 19.08 18.15 100 0 0.0
21/04/2016
19.01
 3,667 19.08 19.08 18.68 100 0 0.0
20/04/2016
19.08
 1,540 19.34 19.34 19.08 0 1,000 -0.0
19/04/2016
19.34
 2,100 19.34 19.41 19.14 100 1,400 -0.0
15/04/2016
19.34
 4,500 19.27 19.34 18.61 200 0 0.0
14/04/2016
19.27
 13,400 19.21 19.27 18.88 100 7,800 -0.2
13/04/2016
19.21
 6,040 19.14 19.21 18.55 200 3,000 -0.1
12/04/2016
19.14
 4,730 19.74 19.74 18.55 200 0 0.0
11/04/2016
19.74
 14,020 18.48 19.74 17.82 100 0 0.0
08/04/2016
18.48
 5,400 19.14 19.14 18.15 100 2,000 -0.1
07/04/2016
19.14
 17,100 19.14 19.14 18.94 100 2,800 -0.1
06/04/2016
19.14
 3,000 19.14 19.14 19.01 0 0 0
05/04/2016
19.14
 12,900 19.14 19.14 18.88 100 0 0.0
04/04/2016
19.14
 2,400 18.88 19.14 19.14 2,000 0 0.1
01/04/2016
18.88
 18,500 19.47 19.47 18.81 0 2,500 -0.1
31/03/2016
19.47
 1,000 19.80 19.80 18.81 100 100 0
30/03/2016
19.80
 950 19.74 19.80 19.80 0 0 0
29/03/2016
19.74
 2,400 19.47 20.79 18.81 200 0 0.0
28/03/2016
19.47
 1,600 19.80 19.80 19.14 100 0 0.0
25/03/2016
19.80
 0 19.80 19.80 19.80 0 0 0
24/03/2016
19.80
 1,220 19.87 19.87 19.80 0 1,000 -0.0
23/03/2016
19.87
 2,200 19.80 19.87 19.80 0 0 0
22/03/2016
19.80
 0 19.80 19.80 19.80 0 0 0
21/03/2016
19.80
 1,800 20.46 20.46 19.14 1,100 700 0.0
18/03/2016
20.46
 20 20.46 20.46 20.46 0 0 0
17/03/2016
20.46
 1,400 20.13 20.46 19.54 300 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |