CTCP Bánh kẹo Hải Hà (hhc)

109.30
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) 		-16.10 -11.71% 700 0 0
109.30
149.70
109.30
2 tháng
(2025-12-01) 		-8.40 -6.47% 5,500 0 0
105.40
149.70
109.30
3 tháng
(2025-10-30) 		-8.40 -6.47% 5,500 0 0
105.40
149.70
109.30
6 tháng
(2025-08-01) 		16.10 15.29% 12,100 0 0
99.50
149.70
109.30
12 tháng
(2025-02-03) 		11.40 10.36% 46,760 -9,500 -1.0
99.50
149.70
109.30
24 tháng
(2024-02-15) 		32.40 36.40% 132,420 -9,500 -1.0
69.90
149.70
109.30
36 tháng
(2023-02-13) 		26.90 28.47% 1,772,632 -9,700 -1.0
68.50
149.70
109.30
60 tháng
(2021-02-23) 		21.50 21.52% 1,875,842 -19,110 -1.7
67.10
149.70
109.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2016
21.12
 0 21.12 21.12 21.12 0 0 0
26/01/2016
21.12
 700 19.34 21.12 19.60 700 0 0.0
25/01/2016
19.34
 0 19.34 19.34 19.34 0 0 0
22/01/2016
19.34
 500 19.67 19.67 18.15 100 0 0.0
21/01/2016
19.67
 0 19.67 19.67 19.67 0 0 0
20/01/2016
19.67
 0 19.67 19.67 19.67 0 0 0
19/01/2016
19.67
 0 19.67 19.67 19.67 0 0 0
18/01/2016
19.67
 0 19.67 19.67 19.67 0 0 0
15/01/2016
19.67
 0 19.67 19.67 19.67 0 0 0
14/01/2016
19.67
 0 19.67 19.67 19.67 0 0 0
13/01/2016
19.67
 1,400 19.14 19.67 18.81 500 0 0.0
12/01/2016
19.14
 600 19.74 19.74 18.75 100 0 0.0
11/01/2016
19.74
 0 19.74 19.74 19.74 0 0 0
08/01/2016
19.74
 0 19.74 19.74 19.74 0 0 0
07/01/2016
19.74
 0 19.74 19.74 19.74 0 0 0
06/01/2016
19.74
 800 20.73 20.73 19.14 100 0 0.0
05/01/2016
20.73
 0 20.73 20.73 20.73 0 0 0
04/01/2016
20.73
 0 20.73 20.73 20.73 0 0 0
31/12/2015
20.73
 700 21.06 21.72 19.08 500 0 0.0
30/12/2015
21.06
 250 20.99 21.06 18.94 100 0 0.0
29/12/2015
20.99
 3,300 19.80 20.99 18.48 2,800 0 0.1
28/12/2015
19.80
 700 20.07 21.45 19.80 300 0 0.0
25/12/2015
20.07
 0 20.07 20.07 20.07 0 0 0
24/12/2015
20.07
 0 20.07 20.07 20.07 0 0 0
23/12/2015
20.07
 0 20.07 20.07 20.07 0 0 0
22/12/2015
20.07
 500 20.07 20.07 20.07 500 0 0.0
21/12/2015
20.07
 0 20.07 20.07 20.07 0 0 0
18/12/2015
20.07
 1,300 20.26 20.33 19.54 200 0 0.0
17/12/2015
20.26
 0 20.26 20.26 20.26 0 0 0
16/12/2015
20.26
 0 20.26 20.26 20.26 0 0 0
15/12/2015
20.26
 300 19.74 20.26 19.93 300 0 0.0
14/12/2015
19.74
 0 19.74 19.74 19.74 0 0 0
11/12/2015
19.74
 1,650 19.34 19.74 19.41 200 0 0.0
10/12/2015
19.34
 800 19.60 19.67 19.34 100 0 0.0
09/12/2015
19.60
 1,400 20.46 20.46 19.14 100 0 0.0
08/12/2015
20.46
 30 20.46 20.46 20.46 0 0 0
07/12/2015
20.46
 0 20.46 20.46 20.46 0 0 0
04/12/2015
20.46
 0 20.46 20.46 20.46 0 0 0
03/12/2015
20.46
 0 20.46 20.46 20.46 0 0 0
02/12/2015
20.46
 300 18.88 20.46 19.74 300 0 0.0
01/12/2015
18.88
 1,700 20.13 20.13 18.88 100 0 0.0
30/11/2015
20.13
 1,900 20.13 21.12 18.61 1,600 600 0.0
27/11/2015
20.13
 0 20.13 20.13 20.13 0 0 0
26/11/2015
20.13
 0 20.13 20.13 20.13 0 0 0
25/11/2015: Cổ tức tiền mặt tỉ lệ: 15%
25/11/2015
20.13
 507 19.14 20.13 19.14 500 0 0.0
24/11/2015
19.14
 800 18.20 19.39 17.64 600 0 0.0
23/11/2015
18.20
 1,400 18.45 20.08 17.89 400 0 0.0
20/11/2015
18.45
 500 18.51 18.51 18.20 0 0 0
19/11/2015
18.51
 70 18.51 18.51 18.51 0 0 0
18/11/2015
18.51
 200 18.01 18.51 18.26 200 0 0.0
17/11/2015
18.01
 200 18.01 18.01 16.32 100 0 0.0
16/11/2015
18.01
 3,600 18.70 18.70 17.57 100 0 0.0
13/11/2015
18.70
 0 18.70 18.70 18.70 0 0 0
12/11/2015
18.70
 100 18.14 18.70 18.70 100 0 0.0
11/11/2015
18.14
 300 18.33 18.33 17.70 100 0 0.0
10/11/2015
18.33
 1,900 18.70 18.70 16.95 600 0 0.0
09/11/2015
18.70
 400 18.45 18.70 18.39 100 0 0.0
06/11/2015
18.45
 400 19.77 19.77 18.20 100 0 0.0
05/11/2015
19.77
 200 18.20 19.77 19.33 200 0 0.0
04/11/2015
18.20
 2,100 18.51 19.27 18.20 300 0 0.0
03/11/2015
18.51
 5,985 18.20 18.51 17.57 500 0 0.0
02/11/2015
18.20
 1,000 18.20 18.20 18.20 0 0 0
30/10/2015
18.20
 1,700 17.82 18.77 17.82 1,700 0 0.0
29/10/2015
17.82
 1,700 19.71 19.71 17.76 500 0 0.0
28/10/2015
19.71
 100 18.14 19.71 19.71 100 0 0.0
27/10/2015
18.14
 2,200 16.82 18.39 17.26 1,100 0 0.0
26/10/2015
16.82
 8,000 18.64 19.96 16.82 400 0 0.0
23/10/2015
18.64
 0 18.64 18.64 18.64 0 0 0
22/10/2015
18.64
 1,200 18.77 18.77 17.57 1,100 0 0.0
21/10/2015
18.77
 0 18.77 18.77 18.77 0 0 0
20/10/2015
18.77
 600 18.20 18.77 17.57 500 0 0.0
19/10/2015
18.20
 1,443 18.83 18.83 18.20 0 0 0
16/10/2015
18.83
 100 17.57 18.83 18.83 100 0 0.0
15/10/2015
17.57
 5,100 19.39 19.39 17.57 0 0 0
14/10/2015
19.39
 1,600 20.27 20.27 19.39 1,600 0 0.0
13/10/2015
20.27
 0 20.27 20.27 20.27 0 0 0
12/10/2015
20.27
 0 20.27 20.27 20.27 0 0 0
09/10/2015
20.27
 0 20.27 20.27 20.27 0 0 0
08/10/2015
20.27
 0 20.27 20.27 20.27 0 0 0
07/10/2015
20.27
 300 18.83 20.27 19.39 300 0 0.0
06/10/2015
18.83
 1,300 19.46 19.46 18.83 1,200 0 0.0
05/10/2015
19.46
 100 19.64 19.64 19.46 100 0 0.0
02/10/2015
19.64
 0 19.64 19.64 19.64 0 0 0
01/10/2015
19.64
 200 20.08 20.08 19.64 200 0 0.0
30/09/2015
20.08
 0 20.08 20.08 20.08 0 0 0
29/09/2015
20.08
 0 20.08 20.08 20.08 0 0 0
28/09/2015
20.08
 0 20.08 20.08 20.08 0 0 0
25/09/2015
20.08
 9,000 20.02 20.08 18.77 4,600 8,000 -0.1
24/09/2015
20.02
 0 20.02 20.02 20.02 0 0 0
23/09/2015
20.02
 0 20.02 20.02 20.02 0 0 0
22/09/2015
20.02
 3,500 18.83 20.02 18.70 3,100 3,000 0.0
21/09/2015
18.83
 800 19.89 19.89 18.83 600 200 0.0
18/09/2015
19.89
 0 19.89 19.89 19.89 0 0 0
17/09/2015
19.89
 0 19.89 19.89 19.89 0 0 0
16/09/2015
19.89
 800 20.08 20.08 18.26 400 0 0.0
15/09/2015
20.08
 100 18.77 20.08 20.08 100 0 0.0
14/09/2015
18.77
 0 18.77 18.77 18.77 0 0 0
11/09/2015
18.77
 300 18.89 18.89 18.51 100 300 -0.0
10/09/2015
18.89
 700 19.77 20.71 18.89 300 0 0.0
09/09/2015
19.77
 600 19.77 21.34 19.58 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |