CTCP Chứng khoán Hải Phòng (hac)

9.10
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
(2026-02-23) 		-1.80 -16.67% 27,300 0 0
8.80
10.80
9.10
2 tháng
(2026-01-16) 		-1.50 -14.29% 34,000 0 0
8.80
11.40
9.10
3 tháng
(2025-12-17) 		-0.50 -5.26% 49,100 0 0
8.80
11.40
9.10
6 tháng
(2025-09-18) 		-3.80 -29.69% 104,300 11,000 0.1
8.80
13
9.10
12 tháng
(2025-03-24) 		-1.40 -13.46% 759,600 114,800 1.4
8.60
13.60
9.10
24 tháng
(2024-03-27) 		-5.20 -36.62% 1,669,223 114,800 1.4
8.60
15
9.10
36 tháng
(2023-04-03) 		3.70 69.81% 3,670,767 111,508 1.4
5.30
15
9.10
60 tháng
(2021-04-12) 		-0.31 -3.33% 15,422,660 95,232 1.2
4.40
17.96
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/12/2013
2.73
 154,859 2.67 2.80 2.60 0 0 0
04/12/2013
2.67
 751,159 2.47 2.67 2.47 0 0 0
03/12/2013
2.47
 127,400 2.40 2.53 2.40 0 0 0
02/12/2013
2.40
 70,022 2.40 2.40 2.33 0 0 0
29/11/2013
2.40
 119,715 2.33 2.47 2.33 0 0 0
28/11/2013
2.33
 130,800 2.40 2.47 2.33 0 0 0
27/11/2013
2.40
 87,100 2.40 2.53 2.40 0 0 0
26/11/2013
2.40
 104,229 2.47 2.47 2.33 0 0 0
25/11/2013
2.47
 53,424 2.53 2.53 2.47 0 0 0
22/11/2013
2.53
 111,310 2.47 2.60 2.47 0 0 0
21/11/2013
2.47
 413,963 2.40 2.60 2.40 0 0 0
20/11/2013
2.40
 65,700 2.33 2.47 2.33 0 0 0
19/11/2013
2.33
 33,571 2.40 2.40 2.33 0 0 0
18/11/2013
2.40
 67,490 2.40 2.47 2.33 0 0 0
15/11/2013
2.40
 106,750 2.33 2.40 2.33 0 0 0
14/11/2013
2.33
 20,165 2.27 2.33 2.27 0 0 0
13/11/2013
2.27
 121,000 2.33 2.40 2.27 0 0 0
12/11/2013
2.33
 140,561 2.40 2.40 2.33 0 0 0
11/11/2013
2.40
 52,200 2.33 2.40 2.27 0 0 0
08/11/2013
2.33
 64,700 2.40 2.40 2.27 0 0 0
07/11/2013
2.40
 112,300 2.40 2.40 2.27 0 0 0
06/11/2013
2.40
 119,922 2.33 2.40 2.33 0 0 0
05/11/2013
2.33
 94,945 2.27 2.40 2.27 0 0 0
04/11/2013
2.27
 157,555 2.27 2.33 2.20 0 0 0
01/11/2013
2.27
 25,750 2.20 2.27 2.20 0 0 0
31/10/2013
2.20
 120,570 2.20 2.20 2.20 0 0 0
30/10/2013
2.20
 3,500 2.20 2.27 2.20 0 0 0
29/10/2013
2.20
 44,800 2.20 2.20 2.20 0 0 0
28/10/2013
2.20
 35,000 2.20 2.20 2.20 0 0 0
25/10/2013
2.20
 63,130 2.20 2.20 2.20 0 0 0
24/10/2013
2.20
 155,200 2.27 2.27 2.20 0 0 0
23/10/2013
2.27
 177,600 2.27 2.27 2.20 0 0 0
22/10/2013
2.27
 93,700 2.27 2.27 2.20 0 0 0
21/10/2013
2.27
 99,133 2.20 2.27 2.20 0 0 0
18/10/2013
2.20
 47,327 2.13 2.20 2.13 0 0 0
17/10/2013
2.13
 53,012 2.20 2.20 2.13 0 0 0
16/10/2013
2.20
 27,100 2.13 2.20 2.13 0 0 0
15/10/2013
2.13
 60,000 2.13 2.13 2.07 0 0 0
14/10/2013
2.13
 50,800 2.13 2.13 2.07 0 0 0
11/10/2013
2.13
 126,600 2.13 2.13 2.07 0 0 0
10/10/2013
2.13
 53,400 2.20 2.20 2.13 0 0 0
09/10/2013
2.20
 67,331 2.20 2.20 2.07 0 0 0
08/10/2013
2.20
 79,800 2.13 2.20 2.07 0 0 0
07/10/2013
2.13
 47,169 2.13 2.13 2.07 0 0 0
04/10/2013
2.13
 73,600 2.20 2.20 2.07 0 0 0
03/10/2013
2.20
 75,739 2.20 2.20 2.07 0 0 0
02/10/2013
2.20
 59,717 2.07 2.20 2.07 0 0 0
01/10/2013
2.07
 126,400 2.13 2.13 2.00 0 0 0
30/09/2013
2.13
 102,523 2.07 2.13 2.00 0 0 0
27/09/2013
2.07
 116,023 2.07 2.07 2.00 0 0 0
26/09/2013
2.07
 139,308 2.07 2.07 2.00 0 0 0
25/09/2013
2.07
 149,300 2.00 2.07 1.87 0 0 0
24/09/2013
2.00
 32,900 1.93 2.00 1.87 0 0 0
23/09/2013
1.93
 74,100 1.80 1.93 1.80 0 0 0
20/09/2013
1.80
 6,800 1.87 1.87 1.80 0 0 0
19/09/2013
1.87
 54,325 1.87 1.87 1.73 0 0 0
18/09/2013
1.87
 58,800 1.93 1.93 1.87 0 0 0
17/09/2013
1.93
 44,892 2.00 2.00 1.87 0 0 0
16/09/2013
2.00
 21,400 2.00 2.00 1.93 0 0 0
13/09/2013
2.00
 48,101 2.00 2.00 1.93 0 0 0
12/09/2013
2.00
 36,905 2.00 2.07 1.93 0 0 0
11/09/2013
2.00
 53,510 2.00 2.00 1.93 0 0 0
10/09/2013
2.00
 13,610 2.00 2.00 1.93 0 0 0
09/09/2013
2.00
 22,466 2.07 2.07 1.93 0 0 0
06/09/2013
2.07
 29,300 2.07 2.07 2.00 0 0 0
05/09/2013
2.07
 9,550 2.07 2.07 2.00 0 0 0
04/09/2013
2.07
 21,823 2.07 2.07 2.00 0 0 0
03/09/2013
2.07
 102,250 2.13 2.13 1.93 0 0 0
30/08/2013
2.13
 7,282 2.13 2.13 2.07 0 0 0
29/08/2013
2.13
 42,000 2.07 2.13 2.00 0 0 0
28/08/2013
2.07
 86,693 2.13 2.13 2.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |