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) 		-1.20 -11.11% 24,600 0 0
8.80
10.80
9
2 tháng
(2026-01-15) 		-0.60 -5.88% 32,400 0 0
8.80
11.40
9
3 tháng
(2025-12-16) 		0.10 1.05% 46,400 0 0
8.80
11.40
9
6 tháng
(2025-09-17) 		-3.20 -25% 111,700 21,000 0.3
8.80
13
9
12 tháng
(2025-03-21) 		-0.90 -8.57% 763,700 114,800 1.4
8.60
13.60
9
24 tháng
(2024-03-26) 		-4.70 -32.87% 1,689,623 114,800 1.4
8.60
15
9
36 tháng
(2023-04-03) 		4.30 81.13% 3,668,067 111,508 1.4
5.30
15
9
60 tháng
(2021-04-12) 		0.29 3.11% 15,419,960 95,232 1.2
4.40
17.96
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2011
2.60
 90,800 2.80 2.80 2.60 0 0 0
14/10/2011
2.80
 100,100 2.80 2.80 2.67 0 0 0
13/10/2011
2.80
 184,100 2.73 2.80 2.67 0 0 0
12/10/2011
2.73
 232,300 2.87 2.93 2.73 0 0 0
11/10/2011
2.87
 244,000 3.07 3.13 2.87 0 0 0
10/10/2011
3.07
 131,100 3.20 3.20 3.07 0 0 0
07/10/2011
3.20
 158,100 3.27 3.47 3.13 0 0 0
06/10/2011
3.27
 315,600 3.07 3.27 3.00 0 0 0
05/10/2011
3.07
 134,800 3.07 3.20 3.00 0 0 0
04/10/2011
3.07
 231,800 3.00 3.13 2.93 0 0 0
03/10/2011
3.00
 172,300 3.00 3.13 2.93 0 0 0
30/09/2011
3.00
 180,400 3.20 3.27 3.00 0 0 0
29/09/2011
3.20
 467,100 3.33 3.33 3.20 0 0 0
28/09/2011
3.33
 350,600 3.47 3.60 3.33 0 0 0
27/09/2011
3.47
 203,400 3.53 3.60 3.40 0 0 0
26/09/2011
3.53
 319,400 3.73 3.73 3.53 0 0 0
23/09/2011
3.73
 173,400 3.80 3.87 3.67 0 0 0
22/09/2011
3.80
 286,700 3.80 3.93 3.67 0 0 0
21/09/2011
3.80
 289,900 3.67 3.87 3.60 0 0 0
20/09/2011
3.67
 297,800 3.93 4.00 3.67 0 0 0
19/09/2011
3.93
 327,500 3.67 3.93 3.67 0 0 0
16/09/2011
3.67
 388,200 3.87 4.07 3.60 0 0 0
15/09/2011
3.87
 1,057,200 3.93 4.00 3.87 0 0 0
14/09/2011
3.93
 1,618,100 3.93 4.20 3.87 0 0 0
13/09/2011
3.93
 51,900 3.73 3.93 3.93 0 0 0
12/09/2011
3.73
 128,700 3.60 3.73 3.60 0 0 0
09/09/2011
3.60
 911,900 3.33 3.60 3.33 0 0 0
08/09/2011
3.33
 692,900 3.20 3.40 3.33 0 0 0
07/09/2011
3.20
 529,500 3.00 3.20 3.00 0 0 0
06/09/2011
3.00
 432,600 3.13 3.13 3.00 0 0 0
05/09/2011
3.13
 897,300 3.07 3.27 3.00 0 0 0
01/09/2011
3.07
 165,800 2.87 3.07 3.07 0 0 0
31/08/2011
2.87
 416,000 2.73 2.87 2.73 0 0 0
30/08/2011
2.73
 344,500 2.60 2.73 2.67 0 0 0
29/08/2011
2.60
 385,000 2.47 2.60 2.47 0 0 0
26/08/2011
2.47
 66,600 2.53 2.53 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |