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)
21/02/2013
2.80
 1,107,200 3.07 3.07 2.80 0 0 0
20/02/2013
3.07
 700,700 3.07 3.07 2.87 0 0 0
19/02/2013
3.07
 502,800 3.07 3.20 3.00 0 0 0
18/02/2013
3.07
 573,600 2.93 3.13 2.87 0 0 0
08/02/2013
2.93
 296,900 2.87 2.93 2.80 0 0 0
07/02/2013
2.87
 361,900 2.73 2.87 2.73 0 0 0
06/02/2013
2.73
 351,700 2.60 2.73 2.67 0 0 0
05/02/2013
2.60
 93,900 2.67 2.67 2.60 0 0 0
04/02/2013
2.67
 148,500 2.67 2.73 2.60 0 0 0
01/02/2013
2.67
 307,500 2.67 2.73 2.60 0 0 0
31/01/2013
2.67
 273,000 2.67 2.73 2.60 0 0 0
30/01/2013
2.67
 171,900 2.73 2.80 2.67 0 0 0
29/01/2013
2.73
 402,700 2.73 2.80 2.67 0 0 0
28/01/2013
2.73
 662,400 2.73 2.87 2.73 0 0 0
25/01/2013
2.73
 391,300 2.73 2.80 2.67 0 0 0
24/01/2013
2.73
 347,200 2.73 2.80 2.60 0 0 0
23/01/2013
2.73
 454,200 2.67 2.73 2.47 0 0 0
22/01/2013
2.67
 1,333,900 2.87 2.87 2.60 0 0 0
21/01/2013
2.87
 547,500 3.00 3.07 2.80 0 0 0
18/01/2013
3.00
 527,200 2.93 3.00 2.87 0 0 0
17/01/2013
2.93
 723,200 2.93 3.07 2.93 0 0 0
16/01/2013
2.93
 1,023,100 3.00 3.20 2.87 0 0 0
15/01/2013
3.00
 1,217,100 2.80 3.07 2.80 0 0 0
14/01/2013
2.80
 454,900 2.87 2.87 2.73 0 0 0
11/01/2013
2.87
 867,200 2.87 3.07 2.87 0 0 0
10/01/2013
2.87
 483,500 2.73 2.87 2.67 0 0 0
09/01/2013
2.73
 1,302,900 2.80 2.93 2.67 0 0 0
08/01/2013
2.80
 1,086,100 2.67 2.80 2.67 0 0 0
07/01/2013
2.67
 532,600 2.80 2.87 2.67 0 0 0
04/01/2013
2.80
 652,400 2.67 2.80 2.60 0 0 0
03/01/2013
2.67
 866,000 2.67 2.80 2.60 0 0 0
02/01/2013
2.67
 801,300 2.53 2.67 2.53 0 0 0
28/12/2012
2.53
 657,000 2.40 2.53 2.33 0 0 0
27/12/2012
2.40
 1,032,100 2.27 2.40 2.33 0 0 0
26/12/2012
2.27
 158,000 2.13 2.27 2.20 0 0 0
25/12/2012
2.13
 234,000 2.27 2.33 2.13 0 0 0
24/12/2012
2.27
 484,000 2.13 2.27 2.13 0 0 0
21/12/2012
2.13
 113,700 2.20 2.20 2.13 0 0 0
20/12/2012
2.20
 191,400 2.20 2.20 2.13 0 0 0
19/12/2012
2.20
 122,800 2.20 2.27 2.20 0 0 0
18/12/2012
2.20
 154,000 2.13 2.20 2.07 0 0 0
17/12/2012
2.13
 70,300 2.13 2.20 2.13 0 0 0
14/12/2012
2.13
 91,100 2.27 2.27 2.13 0 0 0
13/12/2012
2.27
 79,000 2.27 2.33 2.20 0 0 0
12/12/2012
2.27
 305,700 2.20 2.27 2.07 0 0 0
11/12/2012
2.20
 162,500 2.13 2.27 2.07 0 0 0
10/12/2012
2.13
 351,200 2.07 2.13 2.07 0 0 0
07/12/2012
2.07
 137,100 2.13 2.13 2.00 0 0 0
06/12/2012
2.13
 93,100 2.13 2.13 2.07 0 0 0
05/12/2012
2.13
 124,800 2.07 2.13 2.07 0 0 0
04/12/2012
2.07
 126,400 2.00 2.07 2.00 0 0 0
03/12/2012
2.00
 88,500 2.00 2.00 1.93 0 0 0
30/11/2012
2.00
 52,700 2.00 2.00 1.93 0 0 0
29/11/2012
2.00
 10,800 2.00 2.07 2.00 0 0 0
28/11/2012
2.00
 28,500 2.00 2.00 2.00 0 0 0
27/11/2012
2.00
 100,000 2.00 2.00 1.93 0 0 0
26/11/2012
2.00
 40,800 2.00 2.07 2.00 0 0 0
23/11/2012
2.00
 69,000 2.07 2.07 2.00 0 0 0
22/11/2012
2.07
 106,000 2.13 2.13 2.07 0 0 0
21/11/2012
2.13
 93,000 2.13 2.13 2.07 0 0 0
20/11/2012
2.13
 53,800 2.07 2.13 2.07 0 0 0
19/11/2012
2.07
 80,400 2.13 2.13 2.07 0 0 0
16/11/2012
2.13
 28,500 2.07 2.13 2.07 0 0 0
15/11/2012
2.07
 164,200 2.07 2.13 2.07 0 0 0
14/11/2012
2.07
 84,600 2.13 2.13 2.07 0 0 0
13/11/2012
2.13
 121,300 2.20 2.20 2.13 0 0 0
12/11/2012
2.20
 171,600 2.13 2.20 2.13 0 0 0
09/11/2012
2.13
 87,400 2.13 2.13 2.07 0 0 0
08/11/2012
2.13
 91,900 2.20 2.20 2.00 0 0 0
07/11/2012
2.20
 65,800 2.07 2.20 2.07 0 0 0
06/11/2012
2.07
 22,300 2.00 2.07 2.00 0 0 0
05/11/2012
2.00
 121,700 2.07 2.07 2.00 0 0 0
02/11/2012
2.07
 525,700 2.20 2.20 2.07 0 0 0
01/11/2012
2.20
 134,800 2.27 2.27 2.20 0 0 0
31/10/2012
2.27
 51,400 2.27 2.27 2.20 0 0 0
30/10/2012
2.27
 81,100 2.27 2.33 2.20 0 0 0
29/10/2012
2.27
 61,800 2.27 2.27 2.27 0 0 0
26/10/2012
2.27
 141,500 2.33 2.40 2.27 0 0 0
25/10/2012
2.33
 173,900 2.40 2.40 2.20 0 0 0
24/10/2012
2.40
 72,900 2.47 2.47 2.27 0 0 0
23/10/2012
2.47
 126,500 2.40 2.47 2.33 0 0 0
22/10/2012
2.40
 183,600 2.53 2.53 2.33 0 0 0
19/10/2012
2.53
 346,700 2.53 2.60 2.40 0 0 0
18/10/2012
2.53
 662,900 2.40 2.53 2.40 0 0 0
17/10/2012
2.40
 226,100 2.40 2.47 2.33 0 0 0
16/10/2012
2.40
 254,900 2.27 2.40 2.27 0 0 0
15/10/2012
2.27
 136,600 2.33 2.33 2.20 0 0 0
12/10/2012
2.33
 155,700 2.33 2.40 2.27 0 0 0
11/10/2012
2.33
 558,200 2.20 2.40 2.27 0 0 0
10/10/2012
2.20
 202,500 2.20 2.33 2.13 0 0 0
09/10/2012
2.20
 195,000 2.20 2.27 2.13 0 0 0
08/10/2012
2.20
 94,600 2.20 2.27 2.07 0 0 0
05/10/2012
2.20
 61,100 2.13 2.20 2.07 0 0 0
04/10/2012
2.13
 231,600 2.00 2.13 2.07 0 0 0
03/10/2012
2.00
 146,200 2.07 2.20 2.00 0 0 0
02/10/2012
2.07
 43,100 2.00 2.07 2.00 0 0 0
01/10/2012
2.00
 109,400 2.07 2.13 2.00 0 0 0
28/09/2012
2.07
 42,100 2.20 2.20 2.07 0 0 0
27/09/2012
2.20
 150,200 2.20 2.27 2.13 0 0 0
26/09/2012
2.20
 111,200 2.13 2.27 2.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |