CTCP Chứng khoán Hải Phòng (hac)

9.50
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) 		0.60 6.74% 17,000 0 0
8.90
11.40
9.50
2 tháng
(2025-12-01) 		-0.60 -5.94% 19,100 0 0
8.90
11.40
9.50
3 tháng
(2025-10-30) 		-1.30 -12.04% 46,400 1,000 0.0
8.90
11.40
9.50
6 tháng
(2025-08-01) 		-2.60 -21.49% 256,000 57,100 0.7
8.90
13.60
9.50
12 tháng
(2025-02-03) 		-1.60 -14.41% 796,851 114,800 1.4
8.60
13.60
9.50
24 tháng
(2024-02-15) 		0.30 3.26% 2,431,935 114,800 1.4
8.60
15
9.50
36 tháng
(2023-02-13) 		4.70 97.92% 3,890,147 111,508 1.4
4.40
15
9.50
60 tháng
(2021-02-23) 		3.41 55.89% 16,866,142 95,132 1.2
4.40
17.96
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2014
2.73
 363,300 3.00 3.00 2.73 0 0 0
09/05/2014
3.00
 562,184 2.87 3.07 2.87 0 0 0
08/05/2014
2.87
 870,134 3.13 3.13 2.87 0 0 0
07/05/2014
3.13
 290,600 3.20 3.27 3.13 0 0 0
06/05/2014
3.20
 698,226 3.27 3.27 3.00 0 0 0
05/05/2014
3.27
 501,500 3.47 3.47 3.13 0 0 0
29/04/2014
3.47
 193,240 3.53 3.60 3.40 0 0 0
28/04/2014
3.53
 285,429 3.60 3.67 3.47 0 0 0
25/04/2014
3.60
 436,403 3.60 3.73 3.47 0 0 0
24/04/2014
3.60
 280,280 3.53 3.60 3.47 0 0 0
23/04/2014
3.53
 654,123 3.53 3.73 3.53 0 0 0
22/04/2014
3.53
 584,660 3.27 3.53 3.27 0 0 0
21/04/2014
3.27
 805,206 3.60 3.60 3.27 0 0 0
18/04/2014
3.60
 675,305 3.93 3.93 3.60 0 0 0
17/04/2014
3.93
 503,230 3.67 3.93 3.73 0 0 0
16/04/2014
3.67
 1,229,590 3.93 3.93 3.60 0 0 0
15/04/2014
3.93
 1,221,129 4.27 4.27 3.93 0 0 0
14/04/2014
4.27
 568,593 4.47 4.53 4.27 0 0 0
11/04/2014
4.47
 967,710 4.53 4.53 4.40 0 0 0
10/04/2014
4.53
 549,155 4.60 4.60 4.47 0 0 0
08/04/2014
4.60
 932,710 4.47 4.60 4.40 0 0 0
07/04/2014
4.47
 449,310 4.33 4.47 4.27 0 0 0
04/04/2014
4.33
 738,110 4.53 4.60 4.27 0 0 0
03/04/2014
4.53
 1,024,150 4.20 4.53 4.13 0 0 0
02/04/2014
4.20
 1,216,218 4.47 4.60 4.07 0 0 0
01/04/2014
4.47
 1,142,653 4.80 4.80 4.33 0 0 0
31/03/2014
4.80
 1,789,801 4.93 4.93 4.60 0 0 0
28/03/2014
4.93
 1,280,454 4.93 5.13 4.87 0 0 0
27/03/2014
4.93
 1,389,248 4.73 4.93 4.40 0 0 0
26/03/2014
4.73
 2,005,676 5.20 5.47 4.73 0 0 0
25/03/2014
5.20
 2,298,700 5.13 5.60 5.07 0 0 0
24/03/2014
5.13
 1,826,450 4.67 5.13 4.67 0 0 0
21/03/2014
4.67
 2,573,491 4.60 4.87 4.53 0 0 0
20/03/2014
4.60
 2,262,465 4.80 4.87 4.53 0 0 0
19/03/2014
4.80
 1,638,720 4.53 4.93 4.67 0 0 0
18/03/2014
4.53
 1,995,708 4.13 4.53 4.20 0 0 0
17/03/2014
4.13
 3,863,914 3.80 4.13 3.80 0 0 0
14/03/2014
3.80
 755,618 3.87 3.93 3.73 0 0 0
13/03/2014
3.87
 1,642,228 3.53 3.87 3.47 0 0 0
12/03/2014
3.53
 1,061,321 3.73 3.73 3.47 0 0 0
11/03/2014
3.73
 956,535 3.80 3.87 3.60 0 0 0
10/03/2014
3.80
 1,216,219 3.53 3.87 3.60 0 0 0
07/03/2014
3.53
 1,904,114 3.27 3.53 3.27 0 0 0
06/03/2014
3.27
 602,125 3.40 3.40 3.27 0 0 0
05/03/2014
3.40
 181,135 3.33 3.47 3.33 0 0 0
04/03/2014
3.33
 238,694 3.33 3.33 3.20 0 0 0
03/03/2014
3.33
 333,850 3.33 3.40 3.20 0 0 0
28/02/2014
3.33
 301,177 3.33 3.40 3.27 0 0 0
27/02/2014
3.33
 644,475 3.33 3.47 3.27 0 0 0
26/02/2014
3.33
 399,788 3.40 3.40 3.27 0 0 0
25/02/2014
3.40
 395,143 3.47 3.47 3.33 0 0 0
24/02/2014
3.47
 451,691 3.33 3.47 3.20 0 0 0
21/02/2014
3.33
 522,055 3.47 3.47 3.33 0 0 0
20/02/2014
3.47
 1,334,038 3.67 3.73 3.33 0 0 0
19/02/2014
3.67
 1,082,540 3.73 3.73 3.47 0 0 0
18/02/2014
3.73
 1,021,666 3.67 4.00 3.73 0 0 0
17/02/2014
3.67
 1,183,933 3.33 3.67 3.40 0 0 0
14/02/2014
3.33
 1,276,235 3.07 3.33 3.20 0 0 0
13/02/2014
3.07
 1,631,826 2.80 3.07 3.00 0 0 0
12/02/2014
2.80
 657,598 2.60 2.80 2.80 0 0 0
11/02/2014
2.60
 128,310 2.67 2.67 2.60 0 0 0
10/02/2014
2.67
 228,891 2.67 2.67 2.60 0 0 0
07/02/2014
2.67
 88,102 2.73 2.73 2.67 0 0 0
06/02/2014
2.73
 23,300 2.73 2.73 2.67 0 0 0
27/01/2014
2.73
 61,450 2.67 2.73 2.60 0 0 0
24/01/2014
2.67
 37,250 2.60 2.73 2.53 0 0 0
23/01/2014
2.60
 44,348 2.60 2.60 2.53 0 0 0
22/01/2014
2.60
 69,507 2.67 2.67 2.60 0 0 0
21/01/2014
2.67
 174,200 2.60 2.73 2.60 0 0 0
20/01/2014
2.60
 196,110 2.67 2.67 2.60 0 0 0
17/01/2014
2.67
 85,252 2.73 2.73 2.67 0 0 0
16/01/2014
2.73
 97,216 2.73 2.80 2.67 0 0 0
15/01/2014
2.73
 375,050 2.67 2.80 2.67 0 0 0
14/01/2014
2.67
 150,477 2.67 2.73 2.67 0 0 0
13/01/2014
2.67
 69,993 2.67 2.73 2.67 0 0 0
10/01/2014
2.67
 104,703 2.80 2.80 2.67 0 0 0
09/01/2014
2.80
 249,210 2.73 2.87 2.73 0 0 0
08/01/2014
2.73
 385,050 2.60 2.73 2.53 0 0 0
07/01/2014
2.60
 126,928 2.53 2.60 2.53 0 0 0
06/01/2014
2.53
 98,651 2.47 2.53 2.47 0 0 0
03/01/2014
2.47
 91,550 2.47 2.47 2.40 0 0 0
02/01/2014
2.47
 52,652 2.53 2.53 2.47 0 0 0
31/12/2013
2.53
 45,200 2.40 2.53 2.40 0 0 0
30/12/2013
2.40
 75,000 2.53 2.53 2.40 0 0 0
27/12/2013
2.53
 51,042 2.47 2.53 2.47 0 0 0
26/12/2013
2.47
 59,400 2.47 2.53 2.47 0 0 0
25/12/2013
2.47
 49,158 2.60 2.60 2.47 0 0 0
24/12/2013
2.60
 144,600 2.53 2.67 2.53 0 0 0
23/12/2013
2.53
 145,876 2.53 2.60 2.53 0 0 0
20/12/2013
2.53
 18,024 2.53 2.53 2.47 0 0 0
19/12/2013
2.53
 101,700 2.40 2.53 2.40 0 0 0
18/12/2013
2.40
 80,200 2.47 2.47 2.40 0 0 0
17/12/2013
2.47
 58,500 2.47 2.53 2.47 0 0 0
16/12/2013
2.47
 76,800 2.47 2.47 2.40 0 0 0
13/12/2013
2.47
 32,316 2.53 2.53 2.47 0 0 0
12/12/2013
2.53
 135,300 2.40 2.53 2.33 0 0 0
11/12/2013
2.40
 165,500 2.53 2.53 2.40 0 0 0
10/12/2013
2.53
 130,204 2.53 2.60 2.53 0 0 0
09/12/2013
2.53
 127,100 2.53 2.67 2.53 0 0 0
06/12/2013
2.53
 121,495 2.73 2.73 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |