CTCP Chứng khoán Hải Phòng (hac)

9.40
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
(2025-11-05) 		-0.20 -2% 11,100 1,000 0.0
9
10.80
9.40
2 tháng
(2025-10-06) 		-3.20 -24.62% 37,600 1,900 0.0
9
13
9.40
3 tháng
(2025-09-08) 		-3.40 -25.76% 75,600 17,700 0.2
9
13.20
9.40
6 tháng
(2025-06-09) 		1 11.36% 512,200 114,800 1.4
8.70
13.60
9.40
12 tháng
(2024-12-10) 		-0.20 -2% 802,858 114,800 1.4
8.60
13.60
9.40
24 tháng
(2023-12-18) 		0.50 5.38% 2,509,572 112,971 1.4
8.60
15
9.40
36 tháng
(2022-12-21) 		4.60 88.46% 4,005,440 111,508 1.4
4.40
15
9.40
60 tháng
(2020-12-31) 		4.72 92.98% 18,059,427 -12,987 0.8
4.40
17.96
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2012
2.67
 585,700 2.67 2.80 2.60 0 0 0
12/03/2012
2.67
 411,600 2.80 2.80 2.67 0 0 0
09/03/2012
2.80
 469,400 2.80 3.00 2.67 0 0 0
08/03/2012
2.80
 924,600 2.93 3.07 2.73 0 0 0
07/03/2012
2.93
 1,085,500 2.80 2.93 2.73 0 0 0
06/03/2012
2.80
 1,481,600 2.67 2.80 2.67 0 0 0
05/03/2012
2.67
 53,800 2.53 2.67 2.67 0 0 0
02/03/2012
2.53
 336,600 2.40 2.53 2.47 0 0 0
01/03/2012
2.40
 582,700 2.33 2.40 2.27 0 0 0
29/02/2012
2.33
 414,700 2.33 2.40 2.27 0 0 0
28/02/2012
2.33
 550,100 2.40 2.53 2.27 0 0 0
27/02/2012
2.40
 587,100 2.27 2.40 2.20 0 0 0
24/02/2012
2.27
 681,900 2.20 2.27 2.13 0 0 0
23/02/2012
2.20
 540,500 2.13 2.20 2.00 0 0 0
22/02/2012
2.13
 404,500 2.00 2.20 2.00 0 0 0
21/02/2012
2.00
 221,000 2.07 2.20 2.00 0 0 0
20/02/2012
2.07
 270,800 1.93 2.07 2.00 0 0 0
17/02/2012
1.93
 153,100 1.87 1.93 1.87 0 0 0
16/02/2012
1.87
 50,400 1.87 1.93 1.80 0 0 0
15/02/2012
1.87
 184,400 1.93 1.93 1.80 0 0 0
14/02/2012
1.93
 114,300 1.93 2.00 1.87 0 0 0
13/02/2012
1.93
 69,400 2.07 2.07 1.93 0 0 0
10/02/2012
2.07
 109,500 2.00 2.07 1.93 0 0 0
09/02/2012
2.00
 219,600 2.07 2.13 1.87 0 0 0
08/02/2012
2.07
 372,600 2.00 2.07 1.93 0 0 0
07/02/2012
2.00
 164,800 2.00 2.13 1.93 0 0 0
06/02/2012
2.00
 232,700 2.07 2.07 2.00 0 0 0
03/02/2012
2.07
 332,400 2.27 2.33 2.07 0 0 0
02/02/2012
2.27
 823,300 2.27 2.33 2.07 0 0 0
01/02/2012
2.27
 243,100 2.20 2.27 2.20 0 0 0
31/01/2012
2.20
 385,200 2.13 2.33 2.20 0 0 0
30/01/2012
2.13
 200,000 2.27 2.27 2.13 0 0 0
20/01/2012
2.27
 266,700 2.27 2.33 2.13 0 0 0
19/01/2012
2.27
 178,400 2.13 2.27 2.20 0 0 0
18/01/2012
2.13
 51,100 2.07 2.13 2.07 0 0 0
17/01/2012
2.07
 176,000 2.20 2.20 2.07 0 0 0
16/01/2012
2.20
 222,700 2.13 2.27 2.13 0 0 0
13/01/2012
2.13
 88,700 2.00 2.13 2.00 0 0 0
12/01/2012
2.00
 121,900 2.07 2.07 2.00 0 0 0
11/01/2012
2.07
 312,300 2.13 2.27 2.00 0 0 0
10/01/2012
2.13
 196,500 2.00 2.13 2.07 0 0 0
09/01/2012
2.00
 120,600 1.93 2.07 1.87 0 0 0
06/01/2012
1.93
 117,100 2.00 2.00 1.93 0 0 0
05/01/2012
2.00
 269,200 2.07 2.13 1.93 0 0 0
04/01/2012
2.07
 106,300 2.13 2.20 2.07 0 0 0
03/01/2012
2.13
 99,900 2.13 2.27 2.13 0 0 0
30/12/2011
2.13
 91,100 2.00 2.13 1.93 0 0 0
29/12/2011
2.00
 82,600 2.13 2.20 2.00 0 0 0
28/12/2011
2.13
 210,000 2.00 2.13 1.87 0 0 0
27/12/2011
2.00
 228,200 2.20 2.20 2.00 0 0 0
26/12/2011
2.20
 310,600 2.27 2.27 2.13 0 0 0
23/12/2011
2.27
 171,600 2.33 2.40 2.20 0 0 0
22/12/2011
2.33
 246,400 2.47 2.47 2.33 0 0 0
21/12/2011
2.47
 247,100 2.47 2.47 2.33 0 0 0
20/12/2011
2.47
 140,600 2.53 2.53 2.47 0 0 0
19/12/2011
2.53
 163,900 2.60 2.67 2.53 0 0 0
16/12/2011
2.60
 229,700 2.60 2.67 2.60 0 0 0
15/12/2011
2.60
 276,800 2.67 2.67 2.53 0 0 0
14/12/2011
2.67
 374,400 2.80 2.80 2.67 0 0 0
13/12/2011
2.80
 99,900 2.87 2.87 2.73 0 0 0
12/12/2011
2.87
 125,800 3.00 3.00 2.80 0 0 0
09/12/2011
3.00
 436,400 2.93 3.00 2.87 0 0 0
08/12/2011
2.93
 488,500 2.73 2.93 2.80 0 0 0
07/12/2011
2.73
 262,100 2.80 2.93 2.73 0 0 0
06/12/2011
2.80
 294,400 2.87 3.07 2.80 0 0 0
05/12/2011
2.87
 206,500 2.80 2.87 2.80 0 0 0
02/12/2011
2.80
 103,500 2.73 2.80 2.67 0 0 0
01/12/2011
2.73
 205,100 2.67 2.73 2.60 0 0 0
30/11/2011
2.67
 151,300 2.73 2.73 2.67 0 0 0
29/11/2011
2.73
 83,400 2.80 2.80 2.73 0 0 0
28/11/2011
2.80
 225,500 2.67 2.80 2.67 0 0 0
25/11/2011
2.67
 82,200 2.67 2.73 2.67 0 0 0
24/11/2011
2.67
 138,400 2.87 2.87 2.67 0 0 0
23/11/2011
2.87
 161,100 2.73 2.87 2.73 0 0 0
22/11/2011
2.73
 118,700 2.73 2.80 2.67 0 0 0
21/11/2011
2.73
 54,800 2.80 2.80 2.73 0 0 0
18/11/2011
2.80
 112,200 2.87 2.87 2.73 0 0 0
17/11/2011
2.87
 205,800 2.87 3.07 2.80 0 0 0
16/11/2011
2.87
 195,600 2.80 2.87 2.80 0 0 0
15/11/2011
2.80
 183,300 2.67 2.80 2.60 0 0 0
14/11/2011
2.67
 229,000 2.73 2.73 2.67 0 0 0
11/11/2011
2.73
 90,600 2.73 2.80 2.67 0 0 0
10/11/2011
2.73
 202,700 2.80 2.80 2.73 0 0 0
09/11/2011
2.80
 119,000 2.93 2.93 2.80 0 0 0
08/11/2011
2.93
 172,800 2.80 2.93 2.73 0 0 0
07/11/2011
2.80
 229,500 2.93 2.93 2.73 0 0 0
04/11/2011
2.93
 290,700 3.00 3.07 2.87 0 0 0
03/11/2011
3.00
 331,500 3.07 3.07 2.93 0 0 0
02/11/2011
3.07
 149,100 3.20 3.20 3.07 0 0 0
01/11/2011
3.20
 292,400 3.33 3.40 3.20 0 0 0
31/10/2011
3.33
 511,000 3.20 3.40 3.20 0 0 0
28/10/2011
3.20
 524,400 3.00 3.20 3.07 0 0 0
27/10/2011
3.00
 189,100 3.00 3.13 2.93 0 0 0
26/10/2011
3.00
 307,500 3.00 3.00 2.87 0 0 0
25/10/2011
3.00
 180,100 3.13 3.20 3.00 0 0 0
24/10/2011
3.13
 346,400 3.07 3.27 3.07 0 0 0
21/10/2011
3.07
 287,200 2.87 3.07 2.87 0 0 0
20/10/2011
2.87
 334,100 2.73 2.87 2.80 0 0 0
19/10/2011
2.73
 232,800 2.60 2.73 2.67 0 0 0
18/10/2011
2.60
 182,100 2.60 2.67 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |