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)
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
25/09/2012
2.13
 44,900 2.13 2.20 2.13 0 0 0
24/09/2012
2.13
 69,300 2.27 2.27 2.13 0 0 0
21/09/2012
2.27
 158,100 2.27 2.33 2.20 0 0 0
20/09/2012
2.27
 57,200 2.27 2.27 2.07 0 0 0
19/09/2012
2.27
 92,200 2.13 2.27 2.07 0 0 0
18/09/2012
2.13
 280,300 2.27 2.27 2.13 0 0 0
17/09/2012
2.27
 84,600 2.40 2.40 2.27 0 0 0
14/09/2012
2.40
 179,300 2.27 2.40 2.27 0 0 0
13/09/2012
2.27
 173,200 2.13 2.27 2.13 0 0 0
12/09/2012
2.13
 156,900 2.20 2.33 2.13 0 0 0
11/09/2012
2.20
 264,900 2.33 2.33 2.20 0 0 0
10/09/2012
2.33
 216,100 2.47 2.47 2.33 0 0 0
07/09/2012
2.47
 46,900 2.47 2.47 2.33 0 0 0
06/09/2012
2.47
 61,300 2.47 2.47 2.33 0 0 0
05/09/2012
2.47
 134,900 2.60 2.60 2.47 0 0 0
04/09/2012
2.60
 79,000 2.53 2.67 2.53 0 0 0
31/08/2012
2.53
 78,000 2.60 2.60 2.53 0 0 0
30/08/2012
2.60
 100,100 2.53 2.67 2.47 0 0 0
29/08/2012
2.53
 152,500 2.47 2.53 2.47 0 0 0
28/08/2012
2.47
 127,600 2.47 2.47 2.33 0 0 0
27/08/2012
2.47
 130,100 2.60 2.60 2.47 0 0 0
24/08/2012
2.60
 479,000 2.47 2.60 2.33 0 0 0
23/08/2012
2.47
 101,400 2.67 2.67 2.47 0 0 0
22/08/2012
2.67
 481,400 2.73 2.73 2.60 0 0 0
21/08/2012
2.73
 357,100 2.93 2.93 2.73 0 0 0
20/08/2012
2.93
 148,800 2.87 2.93 2.87 0 0 0
17/08/2012
2.87
 224,800 2.80 2.87 2.80 0 0 0
16/08/2012
2.80
 152,900 2.87 2.93 2.80 0 0 0
15/08/2012
2.87
 72,900 2.93 3.00 2.87 0 0 0
14/08/2012
2.93
 98,900 3.00 3.00 2.87 0 0 0
13/08/2012
3.00
 103,300 2.93 3.07 2.87 0 0 0
10/08/2012
2.93
 150,100 3.00 3.00 2.87 0 0 0
09/08/2012
3.00
 196,000 3.07 3.13 3.00 0 0 0
08/08/2012
3.07
 262,500 3.00 3.07 2.93 0 0 0
07/08/2012
3.00
 123,100 3.07 3.07 2.93 0 0 0
06/08/2012
3.07
 475,500 2.93 3.13 2.93 0 0 0
03/08/2012
2.93
 82,500 2.87 2.93 2.80 0 0 0
02/08/2012
2.87
 101,900 2.87 2.87 2.80 0 0 0
01/08/2012
2.87
 78,300 2.87 2.87 2.73 0 0 0
31/07/2012
2.87
 155,300 2.87 2.93 2.80 0 0 0
30/07/2012
2.87
 69,800 2.93 2.93 2.80 0 0 0
27/07/2012
2.93
 170,600 2.93 3.00 2.80 0 0 0
26/07/2012
2.93
 105,500 2.87 2.93 2.80 0 0 0
25/07/2012
2.87
 138,200 2.80 2.87 2.80 0 0 0
24/07/2012
2.80
 249,200 2.93 2.93 2.73 0 0 0
23/07/2012
2.93
 241,400 3.00 3.07 2.87 0 0 0
20/07/2012
3.00
 391,800 3.20 3.27 3.00 0 0 0
19/07/2012
3.20
 645,300 3.07 3.27 2.93 0 0 0
18/07/2012
3.07
 310,700 2.93 3.07 3.00 0 0 0
17/07/2012
2.93
 450,100 2.80 2.93 2.80 0 0 0
16/07/2012
2.80
 562,700 2.73 2.87 2.73 0 0 0
13/07/2012
2.73
 299,500 2.60 2.73 2.60 0 0 0
12/07/2012
2.60
 70,400 2.60 2.67 2.60 0 0 0
11/07/2012
2.60
 45,500 2.53 2.60 2.47 0 0 0
10/07/2012
2.53
 33,400 2.53 2.53 2.53 0 0 0
09/07/2012
2.53
 158,000 2.67 2.67 2.53 0 0 0
06/07/2012
2.67
 147,400 2.67 2.73 2.60 0 0 0
05/07/2012
2.67
 133,800 2.47 2.67 2.47 0 0 0
04/07/2012
2.47
 113,500 2.60 2.67 2.47 0 0 0
03/07/2012
2.60
 199,600 2.67 2.67 2.53 0 0 0
02/07/2012
2.67
 114,900 2.80 2.80 2.67 0 0 0
29/06/2012
2.80
 91,400 2.73 2.80 2.67 0 0 0
28/06/2012
2.73
 225,200 2.67 2.73 2.60 0 0 0
27/06/2012
2.67
 61,200 2.67 2.73 2.60 0 0 0
26/06/2012
2.67
 254,700 2.73 2.73 2.60 0 0 0
25/06/2012
2.73
 275,600 2.93 2.93 2.73 0 0 0
22/06/2012
2.93
 198,500 3.07 3.07 2.93 0 0 0
21/06/2012
3.07
 120,100 3.07 3.07 3.00 0 0 0
20/06/2012
3.07
 108,100 3.07 3.13 3.00 0 0 0
19/06/2012
3.07
 71,800 3.13 3.13 3.00 0 0 0
18/06/2012
3.13
 209,500 3.13 3.27 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |