CTCP Chứng khoán Hải Phòng (hac)

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
(2026-08-18) 		-0.10 -1.10% 10,000 0 0
8.70
10
10
2 tháng
(2026-07-20) 		-0.20 -2.17% 18,400 -700 -0.0
8.30
10
10
3 tháng
(2026-06-19) 		-1.20 -11.76% 33,100 -700 -0.0
8.30
10.20
10
6 tháng
(2026-03-23) 		-0.10 -1.10% 133,100 -700 -0.0
8.30
13
10
12 tháng
(2025-09-22) 		-3.80 -29.69% 240,800 10,300 0.1
8.30
13
10
24 tháng
(2024-09-27) 		-4 -30.77% 1,138,519 114,100 1.4
8.30
14.30
10
36 tháng
(2023-10-03) 		-0.20 -2.17% 3,062,181 112,271 1.4
5.40
15
10
60 tháng
(2021-10-13) 		-2.58 -22.25% 11,298,784 113,408 1.4
4.40
17.96
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2013
2.13
 32,152 2.20 2.20 2.07 0 0 0
26/08/2013
2.20
 34,914 2.20 2.20 2.13 0 0 0
23/08/2013
2.20
 43,064 2.13 2.20 2.13 0 0 0
22/08/2013
2.13
 47,834 2.27 2.27 2.13 0 0 0
21/08/2013
2.27
 84,148 2.27 2.27 2.13 0 0 0
20/08/2013
2.27
 51,420 2.27 2.27 2.20 0 0 0
19/08/2013
2.27
 92,555 2.13 2.33 2.13 0 0 0
16/08/2013
2.13
 91,386 2.13 2.20 2.13 0 0 0
15/08/2013
2.13
 48,296 2.20 2.20 2.07 0 0 0
14/08/2013
2.20
 14,000 2.20 2.20 2.07 0 0 0
13/08/2013
2.20
 4,570 2.13 2.20 2.13 0 0 0
12/08/2013
2.13
 23,200 2.20 2.20 2.13 0 0 0
09/08/2013
2.20
 22,232 2.13 2.27 2.13 0 0 0
08/08/2013
2.13
 30,230 2.20 2.20 2.13 0 0 0
07/08/2013
2.20
 54,930 2.20 2.20 2.07 0 0 0
06/08/2013
2.20
 54,864 2.20 2.20 2.13 0 0 0
05/08/2013
2.20
 21,823 2.27 2.27 2.13 0 0 0
02/08/2013
2.27
 18,805 2.13 2.27 2.20 0 0 0
01/08/2013
2.13
 38,300 2.20 2.27 2.13 0 0 0
31/07/2013
2.20
 51,240 2.20 2.27 2.13 0 0 0
30/07/2013
2.20
 38,953 2.20 2.20 2.07 0 0 0
29/07/2013
2.20
 46,072 2.27 2.33 2.20 0 0 0
26/07/2013
2.27
 21,900 2.27 2.27 2.20 0 0 0
25/07/2013
2.27
 26,200 2.33 2.33 2.27 0 0 0
24/07/2013
2.33
 12,200 2.40 2.40 2.27 0 0 0
23/07/2013
2.40
 20,500 2.40 2.40 2.33 0 0 0
22/07/2013
2.40
 51,700 2.47 2.47 2.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |