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)
07/05/2012
3.87
 1,064,800 3.67 3.87 3.80 0 0 0
04/05/2012
3.67
 1,184,900 3.53 3.67 3.47 0 0 0
03/05/2012
3.53
 346,500 3.47 3.60 3.33 0 0 0
02/05/2012
3.47
 729,300 3.53 3.73 3.40 0 0 0
27/04/2012
3.53
 531,200 3.33 3.53 3.40 0 0 0
26/04/2012
3.33
 453,900 3.53 3.60 3.33 0 0 0
25/04/2012
3.53
 483,900 3.47 3.60 3.47 0 0 0
24/04/2012
3.47
 343,600 3.73 3.73 3.40 0 0 0
23/04/2012
3.73
 992,700 3.53 3.73 3.40 0 0 0
20/04/2012
3.53
 624,500 3.60 3.67 3.47 0 0 0
19/04/2012
3.60
 654,100 3.67 3.73 3.47 0 0 0
18/04/2012
3.67
 476,700 3.67 3.73 3.53 0 0 0
17/04/2012
3.67
 548,700 3.73 3.87 3.60 0 0 0
16/04/2012
3.73
 1,052,500 3.53 3.73 3.53 0 0 0
13/04/2012
3.53
 789,400 3.47 3.60 3.33 0 0 0
12/04/2012
3.47
 743,800 3.60 3.67 3.47 0 0 0
11/04/2012
3.60
 502,300 3.40 3.60 3.47 0 0 0
10/04/2012
3.40
 566,600 3.67 3.67 3.40 0 0 0
09/04/2012
3.67
 454,600 3.47 3.67 3.47 0 0 0
06/04/2012
3.47
 606,200 3.40 3.60 3.40 0 0 0
05/04/2012
3.40
 927,500 3.20 3.40 3.07 0 0 0
04/04/2012
3.20
 346,700 3.33 3.53 3.20 0 0 0
03/04/2012
3.33
 649,600 3.13 3.33 3.00 0 0 0
30/03/2012
3.13
 1,190,700 3.33 3.33 3.13 0 0 0
29/03/2012
3.33
 1,078,000 3.47 3.60 3.33 0 0 0
28/03/2012
3.47
 1,189,800 3.67 3.67 3.47 0 0 0
27/03/2012
3.67
 682,200 3.93 3.93 3.67 0 0 0
26/03/2012
3.93
 1,374,600 3.80 4.00 3.67 0 0 0
23/03/2012
3.80
 1,285,900 3.60 3.80 3.60 0 0 0
22/03/2012
3.60
 1,566,100 3.40 3.60 3.40 0 0 0
21/03/2012
3.40
 767,400 3.20 3.40 3.33 0 0 0
20/03/2012
3.20
 397,400 3.07 3.20 3.13 0 0 0
19/03/2012
3.07
 1,633,100 2.87 3.07 2.73 0 0 0
16/03/2012
2.87
 619,500 2.80 2.87 2.87 0 0 0
15/03/2012
2.80
 659,200 2.53 2.80 2.53 0 0 0
14/03/2012
2.53
 268,600 2.67 2.73 2.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |