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)
14/10/2009
20.67
 1,439,600 19.73 21.00 19.67 0 0 0
13/10/2009
19.73
 1,616,700 19.73 20.87 19.53 0 0 0
12/10/2009
19.73
 987,900 19.13 20.00 19.33 0 0 0
09/10/2009
19.13
 690,600 18.93 19.67 18.67 0 0 0
08/10/2009
18.93
 411,600 18.87 19.33 18.73 0 0 0
07/10/2009
18.87
 699,700 18.33 19.13 18.60 0 0 0
06/10/2009
18.33
 336,900 18.47 19.33 18.27 0 0 0
05/10/2009
18.47
 633,900 18.60 19.33 18.20 0 0 0
02/10/2009
18.60
 1,103,300 19.00 19.00 17.93 0 0 0
01/10/2009
19.00
 1,071,500 20.13 20.27 19.00 0 0 0
30/09/2009
20.13
 1,346,600 21.07 22.47 19.60 0 0 0
29/09/2009
21.07
 584,700 19.80 21.07 21.07 0 0 0
28/09/2009
19.80
 1,203,300 18.73 19.80 19.00 0 0 0
25/09/2009
18.73
 632,500 18.67 18.87 18.07 0 0 0
24/09/2009
18.67
 544,600 18.93 19.27 18.60 0 0 0
23/09/2009
18.93
 2,011,400 18.60 19.87 18.67 0 0 0
22/09/2009
18.60
 1,154,100 18.00 19.27 17.67 0 0 0
21/09/2009
18.00
 710,100 18.33 18.67 17.93 0 0 0
18/09/2009
18.33
 436,500 18.60 18.60 18.20 0 0 0
17/09/2009
18.60
 571,600 18.67 19.67 18.47 0 0 0
16/09/2009
18.67
 949,200 18.33 19.00 18.40 0 0 0
15/09/2009
18.33
 951,100 17.87 18.47 17.80 0 0 0
14/09/2009
17.87
 454,100 17.87 18.00 17.67 0 0 0
11/09/2009
17.87
 452,300 17.73 18.07 17.67 0 0 0
10/09/2009
17.73
 237,900 17.93 18.00 17.60 0 0 0
09/09/2009
17.93
 462,300 17.87 18.33 17.67 0 0 0
08/09/2009
17.87
 556,700 17.33 18.00 17.33 0 0 0
07/09/2009
17.33
 624,500 17.87 17.93 16.73 0 0 0
04/09/2009
17.87
 641,900 18.40 18.53 17.27 0 0 0
03/09/2009
18.40
 385,100 18.87 18.87 18.33 0 0 0
01/09/2009
18.87
 401,500 19.40 19.67 18.73 0 0 0
31/08/2009
19.40
 982,800 18.53 19.67 18.67 0 0 0
28/08/2009
18.53
 620,300 18.40 18.67 18.27 0 0 0
27/08/2009
18.40
 477,000 18.67 18.67 18.20 0 0 0
26/08/2009
18.67
 441,400 18.67 18.87 18.53 0 0 0
25/08/2009
18.67
 496,800 19.07 19.33 18.60 0 0 0
24/08/2009
19.07
 561,800 18.67 19.47 18.73 0 0 0
21/08/2009
18.67
 1,625,900 18.00 19.20 18.00 0 0 0
20/08/2009
18.00
 457,300 18.13 18.67 17.80 0 0 0
19/08/2009
18.13
 321,600 17.73 18.67 17.73 0 0 0
18/08/2009
17.73
 367,800 17.80 17.93 17.33 0 0 0
17/08/2009
17.80
 298,200 18.27 18.33 17.73 0 0 0
14/08/2009
18.27
 567,400 18.53 18.67 18.00 0 0 0
13/08/2009
18.53
 546,800 18.27 19.53 17.73 0 0 0
12/08/2009
18.27
 529,700 18.40 19.00 18.00 0 0 0
11/08/2009
18.40
 363,200 18.67 18.67 18.07 0 0 0
10/08/2009
18.67
 641,700 18.00 18.80 18.00 0 0 0
07/08/2009
18.00
 827,600 17.40 18.13 17.27 0 0 0
06/08/2009
17.40
 688,200 17.53 17.80 17.20 0 0 0
05/08/2009
17.53
 453,900 17.53 17.67 17.20 0 0 0
04/08/2009
17.53
 596,500 17.13 18.13 17.33 0 0 0
03/08/2009
17.13
 1,545,200 18.40 18.40 17.07 0 0 0
31/07/2009
18.40
 988,800 17.07 18.40 17.67 0 0 0
30/07/2009
17.07
 696,200 17.87 18.00 16.93 0 0 0
29/07/2009
17.87
 874,100 17.73 19.27 17.33 0 0 0
28/07/2009
17.73
 2,249,400 17.07 18.20 17.67 0 0 0
27/07/2009
17.07
 372,000 16.00 17.07 17.07 0 0 0
24/07/2009
16.00
 93,500 15.47 16.00 16.00 0 0 0
23/07/2009
15.47
 710,400 14.40 15.47 13.80 0 0 0
22/07/2009
14.40
 256,200 14.47 15.00 14.27 0 0 0
21/07/2009
14.47
 285,900 14.33 14.93 14.20 0 0 0
20/07/2009
14.33
 448,500 14.93 14.93 14.20 0 0 0
17/07/2009
14.93
 229,900 15.60 15.73 14.87 0 0 0
16/07/2009
15.60
 603,000 14.60 15.80 14.87 0 0 0
15/07/2009
14.60
 646,100 14.60 15.33 14.60 0 0 0
14/07/2009
14.60
 578,800 14.80 15.87 14.13 0 0 0
13/07/2009
14.80
 537,800 15.73 15.73 14.80 0 0 0
10/07/2009
15.73
 363,300 16.27 16.40 15.67 0 0 0
09/07/2009
16.27
 270,000 16.47 16.60 16.20 0 0 0
08/07/2009
16.47
 220,400 16.80 16.80 15.67 0 0 0
07/07/2009
16.80
 417,500 16.73 17.53 16.40 0 0 0
06/07/2009
16.73
 287,700 15.87 16.73 15.67 0 0 0
03/07/2009
15.87
 364,300 16.27 16.27 14.87 0 0 0
02/07/2009
16.27
 562,100 15.93 16.60 15.27 0 0 0
01/07/2009
15.93
 279,200 16.87 17.07 15.93 0 0 0
30/06/2009
16.87
 364,700 17.87 18.93 16.87 0 0 0
29/06/2009
17.87
 190,900 18.07 18.33 17.67 0 0 0
26/06/2009
18.07
 373,800 17.73 18.67 17.53 0 0 0
25/06/2009
17.73
 817,600 18.20 18.73 17.33 0 0 0
24/06/2009
18.20
 413,100 17.07 18.20 15.93 0 0 0
23/06/2009
17.07
 61,100 18.33 18.33 17.07 0 0 0
22/06/2009
18.33
 215,600 19.53 19.53 18.33 0 0 0
19/06/2009
19.53
 468,600 20.67 21.67 19.40 0 0 0
18/06/2009
20.67
 539,400 20.87 21.00 20.00 0 0 0
17/06/2009
20.87
 929,700 20.87 21.33 19.47 0 0 0
16/06/2009
20.87
 116,300 22.33 22.33 20.87 0 0 0
15/06/2009
22.33
 728,200 23.33 24.00 22.33 0 0 0
12/06/2009
23.33
 1,163,300 23.73 24.60 23.00 0 0 0
11/06/2009
23.73
 1,484,700 22.13 23.73 20.67 0 0 0
10/06/2009
22.13
 445,900 23.20 23.20 22.13 0 0 0
09/06/2009
23.20
 974,500 23.60 25.20 22.33 0 0 0
08/06/2009
23.60
 463,800 22.07 23.60 22.67 0 0 0
05/06/2009
22.07
 1,477,800 20.53 22.07 21.00 0 0 0
04/06/2009
20.53
 856,700 20.47 21.33 19.27 0 0 0
03/06/2009
20.47
 464,800 20.73 21.67 20.00 0 0 0
02/06/2009
20.73
 1,223,400 20.07 21.07 20.47 0 0 0
01/06/2009
20.07
 865,200 19.20 20.07 18.87 0 0 0
29/05/2009
19.20
 789,600 19.13 19.93 17.93 0 0 0
28/05/2009
19.13
 539,800 20.20 20.20 19.13 0 0 0
27/05/2009
20.20
 1,058,700 21.07 22.00 19.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |