CTCP Bánh kẹo Hải Hà (hhc)

129.80
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
(2025-11-05) 		0 0% 0 0 0
129.80
129.80
129.80
2 tháng
(2025-10-06) 		0 0% 0 0 0
129.80
129.80
129.80
3 tháng
(2025-09-08) 		24.80 23.62% 4,100 0 0
105
136.90
129.80
6 tháng
(2025-06-09) 		-1 -0.76% 28,300 -9,500 -1.0
99.50
136.90
129.80
12 tháng
(2024-12-10) 		4.80 3.84% 97,345 -9,500 -1.0
99.50
145
129.80
24 tháng
(2023-12-18) 		25.30 24.21% 129,032 -9,700 -1.1
69.90
145
129.80
36 tháng
(2022-12-21) 		24.80 23.62% 1,769,096 -9,600 -1.0
68.50
145
129.80
60 tháng
(2020-12-31) 		26.80 26.02% 1,937,426 -23,910 -2.1
62.80
145
129.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/09/2015
19.77
 0 19.77 19.77 19.77 0 0 0
07/09/2015
19.77
 0 19.77 19.77 19.77 0 0 0
04/09/2015
19.77
 300 18.20 19.89 18.14 200 100 0.0
03/09/2015
18.20
 100 20.21 20.21 18.20 0 0 0
01/09/2015
20.21
 200 18.64 20.21 18.64 200 0 0.0
31/08/2015
18.64
 300 18.77 18.77 18.64 300 0 0.0
28/08/2015
18.77
 300 17.64 18.83 17.89 200 0 0.0
27/08/2015
17.64
 100 18.83 18.83 17.64 0 0 0
26/08/2015
18.83
 0 18.83 18.83 18.83 0 0 0
25/08/2015
18.83
 0 18.83 18.83 18.83 0 0 0
24/08/2015
18.83
 0 18.83 18.83 18.83 0 0 0
21/08/2015
18.83
 50 18.83 18.83 18.83 0 0 0
20/08/2015
18.83
 0 18.83 18.83 18.83 0 0 0
19/08/2015
18.83
 0 18.83 18.83 18.83 0 0 0
18/08/2015
18.83
 0 18.83 18.83 18.83 0 0 0
17/08/2015
18.83
 0 18.83 18.83 18.83 0 0 0
14/08/2015
18.83
 200 18.83 18.83 18.83 200 0 0.0
13/08/2015
18.83
 2 18.83 18.83 18.83 0 0 0
12/08/2015
18.83
 0 18.83 18.83 18.83 0 0 0
11/08/2015
18.83
 0 18.83 18.83 18.83 0 0 0
10/08/2015
18.83
 400 19.58 19.58 18.26 100 0 0.0
07/08/2015
19.58
 1,000 19.71 19.71 19.58 1,000 0 0.0
06/08/2015
19.71
 0 19.71 19.71 19.71 0 0 0
05/08/2015
19.71
 100 19.39 19.71 19.71 100 0 0.0
04/08/2015
19.39
 0 19.39 19.39 19.39 0 0 0
03/08/2015
19.39
 0 19.39 19.39 19.39 0 0 0
31/07/2015
19.39
 0 19.39 19.39 19.39 0 0 0
30/07/2015
19.39
 1,100 19.46 19.46 18.26 100 0 0.0
29/07/2015
19.46
 0 19.46 19.46 19.46 0 0 0
28/07/2015
19.46
 0 19.46 19.46 19.46 0 0 0
27/07/2015
19.46
 700 19.46 21.21 19.46 400 300 0.0
24/07/2015
19.46
 0 19.46 19.46 19.46 0 0 0
23/07/2015
19.46
 2,100 19.39 19.46 18.83 2,100 2,100 0
22/07/2015
19.39
 500 19.46 19.46 19.14 300 0 0.0
21/07/2015
19.46
 200 20.71 20.71 18.64 100 0 0.0
20/07/2015
20.71
 2,100 18.89 20.71 18.77 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |