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)
25/08/2011
2.53
 84,500 2.40 2.53 2.40 0 0 0
24/08/2011
2.40
 135,100 2.47 2.53 2.40 0 0 0
23/08/2011
2.47
 172,200 2.47 2.53 2.40 0 0 0
22/08/2011
2.47
 89,700 2.33 2.47 2.40 0 0 0
19/08/2011
2.33
 120,200 2.47 2.47 2.33 0 0 0
18/08/2011
2.47
 188,800 2.33 2.47 2.40 0 0 0
17/08/2011
2.33
 118,300 2.20 2.33 2.20 0 0 0
16/08/2011
2.20
 31,000 2.20 2.27 2.20 0 0 0
15/08/2011
2.20
 34,500 2.27 2.27 2.13 0 0 0
12/08/2011
2.27
 21,600 2.20 2.27 2.13 0 0 0
11/08/2011
2.20
 26,100 2.27 2.27 2.13 0 0 0
10/08/2011
2.27
 72,400 2.13 2.27 2.13 0 0 0
09/08/2011
2.13
 95,500 2.20 2.20 2.13 0 0 0
08/08/2011
2.20
 14,600 2.33 2.33 2.20 0 0 0
05/08/2011
2.33
 49,000 2.33 2.47 2.27 0 0 0
04/08/2011
2.33
 54,700 2.27 2.33 2.20 0 0 0
03/08/2011
2.27
 63,900 2.27 2.27 2.13 0 0 0
02/08/2011
2.27
 59,900 2.20 2.27 2.20 0 0 0
01/08/2011
2.20
 46,900 2.33 2.33 2.20 0 0 0
29/07/2011
2.33
 35,300 2.40 2.47 2.33 0 0 0
28/07/2011
2.40
 115,800 2.40 2.40 2.27 0 0 0
27/07/2011
2.40
 114,200 2.33 2.40 2.20 0 0 0
26/07/2011
2.33
 54,400 2.40 2.47 2.33 0 0 0
25/07/2011
2.40
 66,000 2.47 2.47 2.40 0 0 0
22/07/2011
2.47
 38,000 2.47 2.53 2.47 0 0 0
21/07/2011
2.47
 36,200 2.60 2.60 2.47 0 0 0
20/07/2011
2.60
 45,000 2.47 2.60 2.47 0 0 0
19/07/2011
2.47
 35,100 2.53 2.53 2.47 0 0 0
18/07/2011
2.53
 60,300 2.67 2.67 2.53 0 0 0
15/07/2011
2.67
 28,000 2.60 2.67 2.53 0 0 0
14/07/2011
2.60
 31,600 2.67 2.67 2.60 0 0 0
13/07/2011
2.67
 19,000 2.60 2.67 2.60 0 0 0
12/07/2011
2.60
 21,100 2.60 2.60 2.53 0 0 0
11/07/2011
2.60
 68,800 2.60 2.67 2.60 0 0 0
08/07/2011
2.60
 48,200 2.60 2.67 2.60 0 0 0
07/07/2011
2.60
 43,300 2.67 2.67 2.60 0 0 0
06/07/2011
2.67
 28,300 2.73 2.80 2.60 0 0 0
05/07/2011
2.73
 117,100 2.67 2.73 2.73 0 0 0
04/07/2011
2.67
 46,400 2.60 2.67 2.60 0 0 0
01/07/2011
2.60
 68,900 2.73 2.80 2.60 0 0 0
30/06/2011
2.73
 44,300 2.73 2.80 2.67 0 0 0
29/06/2011
2.73
 54,900 2.73 2.73 2.67 0 0 0
28/06/2011
2.73
 220,300 2.87 2.87 2.73 0 0 0
27/06/2011
2.87
 50,100 2.87 3.07 2.87 0 0 0
24/06/2011
2.87
 80,800 2.93 3.07 2.87 0 0 0
23/06/2011
2.93
 48,600 3.00 3.13 2.87 0 0 0
22/06/2011
3.00
 71,200 3.00 3.13 2.93 0 0 0
21/06/2011
3.00
 124,400 2.93 3.13 2.87 0 0 0
20/06/2011
2.93
 108,700 3.13 3.20 2.93 0 0 0
17/06/2011
3.13
 161,700 3.27 3.40 3.00 0 0 0
16/06/2011
3.27
 366,700 3.00 3.27 3.00 0 0 0
15/06/2011
3.00
 319,600 3.20 3.27 3.00 0 0 0
14/06/2011
3.20
 597,600 3.13 3.27 3.13 0 0 0
13/06/2011
3.13
 430,700 2.93 3.13 2.93 0 0 0
10/06/2011
2.93
 214,500 2.87 2.93 2.87 0 0 0
09/06/2011
2.87
 120,800 2.73 2.87 2.67 0 0 0
08/06/2011
2.73
 124,400 2.80 2.93 2.73 0 0 0
07/06/2011
2.80
 264,800 2.67 2.80 2.53 0 0 0
06/06/2011
2.67
 95,000 2.67 2.73 2.60 0 0 0
03/06/2011
2.67
 308,400 2.67 2.80 2.67 0 0 0
02/06/2011
2.67
 105,000 2.53 2.67 2.60 0 0 0
01/06/2011
2.53
 124,600 2.40 2.53 2.33 0 0 0
31/05/2011
2.40
 91,200 2.53 2.53 2.40 0 0 0
30/05/2011
2.53
 110,800 2.67 2.67 2.47 0 0 0
27/05/2011
2.67
 127,400 2.67 2.67 2.47 0 0 0
26/05/2011
2.67
 224,400 2.53 2.67 2.40 0 0 0
25/05/2011
2.53
 74,100 2.67 2.73 2.53 0 0 0
24/05/2011
2.67
 110,200 2.80 2.93 2.67 0 0 0
23/05/2011
2.80
 72,100 2.93 2.93 2.73 0 0 0
20/05/2011
2.93
 73,400 3.07 3.07 2.87 0 0 0
19/05/2011
3.07
 33,600 3.20 3.20 3.07 0 0 0
18/05/2011
3.20
 59,700 3.27 3.27 3.07 0 0 0
17/05/2011
3.27
 94,100 3.33 3.33 3.13 0 0 0
16/05/2011
3.33
 67,200 3.40 3.40 3.27 0 0 0
13/05/2011
3.40
 58,900 3.33 3.47 3.40 0 0 0
12/05/2011
3.33
 105,000 3.33 3.40 3.33 0 0 0
11/05/2011
3.33
 70,700 3.33 3.40 3.33 0 0 0
10/05/2011
3.33
 94,200 3.33 3.47 3.33 0 0 0
09/05/2011
3.33
 55,400 3.27 3.40 3.27 0 0 0
06/05/2011
3.27
 47,800 3.27 3.33 3.13 0 0 0
05/05/2011
3.27
 94,500 3.27 3.33 3.20 0 0 0
04/05/2011
3.27
 47,100 3.33 3.47 3.20 0 0 0
29/04/2011
3.33
 31,400 3.33 3.40 3.27 0 0 0
28/04/2011
3.33
 53,500 3.47 3.47 3.33 0 0 0
27/04/2011
3.47
 71,200 3.33 3.53 3.33 0 0 0
26/04/2011
3.33
 72,000 3.40 3.53 3.33 0 0 0
25/04/2011
3.40
 108,400 3.20 3.40 3.27 0 0 0
22/04/2011
3.20
 120,400 3.27 3.33 3.13 0 0 0
21/04/2011
3.27
 172,000 3.40 3.40 3.20 0 0 0
20/04/2011
3.40
 52,000 3.40 3.47 3.20 0 0 0
19/04/2011
3.40
 99,900 3.47 3.47 3.27 0 0 0
18/04/2011
3.47
 135,800 3.60 3.67 3.47 0 0 0
15/04/2011
3.60
 107,500 3.73 3.73 3.53 0 0 0
14/04/2011
3.73
 28,000 3.73 3.87 3.73 0 0 0
13/04/2011
3.73
 51,800 3.93 3.93 3.73 0 0 0
08/04/2011
3.93
 92,500 3.93 3.93 3.80 0 0 0
07/04/2011
3.93
 63,400 4.07 4.07 3.93 0 0 0
06/04/2011
4.07
 127,200 3.93 4.20 3.80 0 0 0
05/04/2011
3.93
 149,200 4.07 4.07 3.87 0 0 0
04/04/2011
4.07
 108,300 4.20 4.20 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |