CTCP Chứng khoán Hải Phòng (hac)

10
1
(11.11%)
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
(2026-08-18) 		-0.10 -1.10% 10,000 0 0
8.70
10
10
2 tháng
(2026-07-20) 		-0.20 -2.17% 18,400 -700 -0.0
8.30
10
10
3 tháng
(2026-06-19) 		-1.20 -11.76% 33,100 -700 -0.0
8.30
10.20
10
6 tháng
(2026-03-23) 		-0.10 -1.10% 133,100 -700 -0.0
8.30
13
10
12 tháng
(2025-09-22) 		-3.80 -29.69% 240,800 10,300 0.1
8.30
13
10
24 tháng
(2024-09-27) 		-4 -30.77% 1,138,519 114,100 1.4
8.30
14.30
10
36 tháng
(2023-10-03) 		-0.20 -2.17% 3,062,181 112,271 1.4
5.40
15
10
60 tháng
(2021-10-13) 		-2.58 -22.25% 11,298,784 113,408 1.4
4.40
17.96
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2011
4.20
 76,400 4.20 4.33 4.13 0 0 0
31/03/2011
4.20
 62,700 4.20 4.33 4.13 0 0 0
30/03/2011
4.20
 98,700 4.40 4.40 4.13 0 0 0
29/03/2011
4.40
 358,300 4.53 4.67 4.33 0 0 0
28/03/2011
4.53
 61,100 4.47 4.67 4.47 0 0 0
25/03/2011
4.47
 82,000 4.67 4.67 4.47 0 0 0
24/03/2011
4.67
 82,000 4.60 4.67 4.53 0 0 0
23/03/2011
4.60
 94,200 4.60 4.67 4.47 0 0 0
22/03/2011
4.60
 120,800 4.60 4.73 4.53 0 0 0
21/03/2011
4.60
 207,700 4.73 4.93 4.60 0 0 0
18/03/2011
4.73
 294,300 4.53 4.80 4.40 0 0 0
17/03/2011
4.53
 60,000 4.60 4.73 4.47 0 0 0
16/03/2011
4.60
 123,100 4.53 4.67 4.40 0 0 0
15/03/2011
4.53
 61,000 4.60 4.73 4.47 0 0 0
14/03/2011
4.60
 209,300 4.93 5.00 4.60 0 0 0
11/03/2011
4.93
 56,600 4.67 4.93 4.87 0 0 0
10/03/2011
4.67
 144,600 4.47 4.67 4.47 0 0 0
09/03/2011
4.47
 138,200 4.60 4.60 4.40 0 0 0
08/03/2011
4.60
 108,300 4.80 4.80 4.60 0 0 0
07/03/2011
4.80
 63,400 4.80 5.07 4.80 0 0 0
04/03/2011
4.80
 93,500 4.67 5.00 4.47 0 0 0
03/03/2011
4.67
 75,300 4.93 5.20 4.67 0 0 0
02/03/2011
4.93
 265,400 5.27 5.27 4.93 0 0 0
01/03/2011
5.27
 28,900 5.27 5.33 5.20 0 0 0
28/02/2011
5.27
 108,600 5.47 5.47 5.20 0 0 0
25/02/2011
5.47
 125,200 5.20 5.47 5.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |