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% 16,800 0 0
8.90
11.40
9.50
2 tháng
(2025-11-28) 		-0.40 -4.04% 19,300 0 0
8.90
11.40
9.50
3 tháng
(2025-10-29) 		-1.30 -12.04% 47,200 1,000 0.0
8.90
11.40
9.50
6 tháng
(2025-07-31) 		-2.60 -21.49% 260,100 57,100 0.7
8.90
13.60
9.50
12 tháng
(2025-02-03) 		-1.60 -14.41% 796,651 114,800 1.4
8.60
13.60
9.50
24 tháng
(2024-02-07) 		-0.30 -3.06% 2,453,835 114,800 1.4
8.60
15
9.50
36 tháng
(2023-02-13) 		4.70 97.92% 3,889,947 111,508 1.4
4.40
15
9.50
60 tháng
(2021-02-22) 		3.41 55.89% 16,881,442 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)
02/12/2009
14.67
 405,300 15.53 16.33 14.40 0 0 0
01/12/2009
15.53
 535,300 14.80 15.53 15.00 0 0 0
30/11/2009
14.80
 427,300 13.93 14.80 13.53 0 0 0
27/11/2009
13.93
 663,200 14.13 15.07 13.20 0 0 0
26/11/2009
14.13
 178,500 15.00 15.00 14.13 0 0 0
25/11/2009
15.00
 366,100 15.93 16.00 15.00 0 0 0
24/11/2009
15.93
 350,900 16.40 16.60 15.87 0 0 0
23/11/2009
16.40
 291,500 17.00 17.00 16.33 0 0 0
20/11/2009
17.00
 326,000 17.47 17.60 16.67 0 0 0
19/11/2009
17.47
 879,700 16.53 17.47 16.40 0 0 0
18/11/2009
16.53
 250,800 16.33 16.80 16.00 0 0 0
17/11/2009
16.33
 237,000 16.07 16.60 16.00 0 0 0
16/11/2009
16.07
 307,600 16.47 16.67 16.00 0 0 0
13/11/2009
16.47
 321,600 16.73 16.73 16.00 0 0 0
12/11/2009
16.73
 350,100 16.67 17.27 16.53 0 0 0
11/11/2009
16.67
 494,300 16.47 17.13 15.80 0 0 0
10/11/2009
16.47
 282,100 16.87 17.53 16.00 0 0 0
09/11/2009
16.87
 367,000 17.67 18.00 16.87 0 0 0
06/11/2009
17.67
 743,300 18.40 18.80 17.60 0 0 0
05/11/2009
18.40
 556,300 18.27 18.67 18.07 0 0 0
04/11/2009
18.27
 408,000 18.67 18.80 18.00 0 0 0
03/11/2009
18.67
 1,215,600 18.53 19.27 17.93 0 0 0
02/11/2009
18.53
 1,003,100 18.67 19.33 17.33 0 0 0
30/10/2009
18.67
 869,000 17.73 18.67 18.07 0 0 0
29/10/2009
17.73
 738,800 18.53 18.53 17.20 0 0 0
28/10/2009
18.53
 493,500 18.47 19.53 17.93 0 0 0
27/10/2009
18.47
 612,400 18.67 19.27 17.87 0 0 0
26/10/2009
18.67
 642,000 19.93 20.00 18.60 0 0 0
23/10/2009
19.93
 882,600 20.53 21.27 19.20 0 0 0
22/10/2009
20.53
 1,393,000 19.67 20.93 19.60 0 0 0
21/10/2009
19.67
 1,016,300 20.00 20.27 19.33 0 0 0
20/10/2009
20.00
 980,700 20.33 21.20 20.00 0 0 0
19/10/2009
20.33
 925,300 21.13 21.33 20.00 0 0 0
16/10/2009
21.13
 1,287,700 21.60 23.00 20.87 0 0 0
15/10/2009
21.60
 2,544,300 20.67 21.60 21.00 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |