CTCP Bánh kẹo Hải Hà (hhc)

79
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
(2026-08-17) 		-20 -20.20% 45,200 0 0
76.30
99
79
2 tháng
(2026-07-16) 		4.10 5.47% 113,000 -100 0
67.80
99
79
3 tháng
(2026-06-16) 		6.40 8.82% 423,000 -1,200 0
67.80
99
79
6 tháng
(2026-03-18) 		-60 -43.17% 508,600 -1,100 0
67.70
167
79
12 tháng
(2025-09-19) 		-44.90 -36.24% 518,800 -1,100 0
67.70
167
79
24 tháng
(2024-09-24) 		-24.70 -23.82% 616,532 -10,600 -1.0
67.70
167
79
36 tháng
(2023-10-02) 		-38 -32.48% 657,732 -10,800 -1.1
67.70
167
79
60 tháng
(2021-10-11) 		11.90 17.73% 2,342,319 -10,700 -1.0
67.10
167
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/03/2016
20.13
 0 20.13 20.13 20.13 0 0 0
15/03/2016
20.13
 400 19.80 21.78 19.47 300 100 0.0
14/03/2016
19.80
 1,048 20.13 21.78 19.80 400 0 0.0
11/03/2016
20.13
 1,100 20.13 20.13 19.93 100 700 -0.0
10/03/2016
20.13
 5 20.13 20.13 20.13 0 0 0
09/03/2016
20.13
 4,500 19.80 20.20 19.74 0 0 0
08/03/2016
19.80
 800 19.67 19.80 19.74 0 0 0
07/03/2016
19.67
 300 20.13 20.13 19.67 0 0 0
04/03/2016
20.13
 500 20.07 20.13 19.67 400 0 0.0
03/03/2016
20.07
 0 20.07 20.07 20.07 0 0 0
02/03/2016
20.07
 2,942 20.13 20.13 18.48 100 0 0.0
01/03/2016
20.13
 2,100 20.26 20.26 19.80 100 1,000 -0.0
29/02/2016
20.26
 1,700 20.13 20.40 19.21 500 0 0.0
26/02/2016
20.13
 800 19.34 20.40 19.47 300 500 -0.0
25/02/2016
19.34
 2,600 20.00 20.13 19.34 0 1,000 -0.0
24/02/2016
20.00
 600 20.13 20.13 19.27 100 100 0
23/02/2016
20.13
 1,200 19.74 20.26 20.13 0 0 0
22/02/2016
19.74
 0 19.74 19.74 19.74 0 0 0
19/02/2016
19.74
 5,500 19.74 20.79 19.14 200 0 0.0
18/02/2016
19.74
 600 20.07 20.07 19.14 100 500 -0.0
17/02/2016
20.07
 200 20.46 20.46 19.08 100 0 0.0
16/02/2016
20.46
 10 20.46 20.46 20.46 0 0 0
15/02/2016
20.46
 4,900 21.06 21.06 19.80 100 4,200 -0.1
05/02/2016
21.06
 0 21.06 21.06 21.06 0 0 0
04/02/2016
21.06
 0 21.06 21.06 21.06 0 0 0
03/02/2016
21.06
 0 21.06 21.06 21.06 0 0 0
02/02/2016
21.06
 800 21.12 22.90 20.07 500 0 0.0
01/02/2016
21.12
 15 21.12 21.12 21.12 0 0 0
29/01/2016
21.12
 0 21.12 21.12 21.12 0 0 0
28/01/2016
21.12
 0 21.12 21.12 21.12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |