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)
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
26/05/2009
21.07
 1,284,800 19.80 21.07 20.00 0 0 0
25/05/2009
19.80
 181,100 19.00 19.80 18.60 0 0 0
22/05/2009
19.00
 1,134,600 19.13 19.33 18.40 0 0 0
21/05/2009
19.13
 1,143,000 20.53 20.67 18.93 0 0 0
20/05/2009
20.53
 1,631,200 19.20 20.53 19.33 0 0 0
19/05/2009
19.20
 456,100 18.13 19.20 19.20 0 0 0
18/05/2009
18.13
 1,212,800 17.07 18.13 17.33 0 0 0
15/05/2009
17.07
 609,500 16.33 17.07 16.67 0 0 0
14/05/2009
16.33
 949,600 16.80 16.80 15.80 0 0 0
13/05/2009
16.80
 842,800 17.73 17.87 16.13 0 0 0
12/05/2009
17.73
 1,440,300 16.67 18.00 15.93 0 0 0
11/05/2009
16.67
 967,000 16.80 17.67 15.67 0 0 0
08/05/2009
16.80
 1,572,700 15.73 16.80 15.33 0 0 0
07/05/2009
15.73
 115,000 14.73 15.73 15.73 0 0 0
06/05/2009
14.73
 2,767,500 13.80 14.73 14.00 0 0 0
05/05/2009
13.80
 26,300 12.93 13.80 13.80 0 0 0
04/05/2009
12.93
 6,000 12.13 12.93 12.93 0 0 0
29/04/2009
12.13
 498,000 11.53 12.13 11.67 0 0 0
28/04/2009
11.53
 613,800 10.80 11.53 10.07 0 0 0
27/04/2009
10.80
 703,700 11.53 11.67 10.73 0 0 0
24/04/2009
11.53
 76,200 12.33 12.33 11.53 0 0 0
23/04/2009
12.33
 514,800 13.60 13.60 12.33 0 0 0
22/04/2009
13.60
 1,143,000 13.73 14.47 12.80 0 0 0
21/04/2009
13.73
 50,900 14.73 14.73 13.73 0 0 0
20/04/2009
14.73
 26,900 15.00 15.00 14.73 0 0 0
17/04/2009
15.00
 2,547,000 15.93 17.00 14.87 0 0 0
16/04/2009
15.93
 67,400 14.93 15.93 15.93 0 0 0
15/04/2009
14.93
 636,100 14.00 14.93 14.93 0 0 0
14/04/2009
14.00
 40,400 13.13 14.00 14.00 0 0 0
13/04/2009
13.13
 4,300 12.33 13.13 13.13 0 0 0
10/04/2009
12.33
 5,300 15.07 15.07 12.33 0 0 0
09/04/2009
15.07
 830,000 14.13 15.07 14.33 0 0 0
08/04/2009
14.13
 1,287,600 13.40 14.33 13.27 0 0 0
07/04/2009
13.40
 550,200 12.53 13.40 13.33 0 0 0
03/04/2009
12.53
 57,600 11.73 12.53 12.53 0 0 0
02/04/2009
11.73
 76,000 11.00 11.73 11.73 0 0 0
01/04/2009
11.00
 131,800 10.47 11.00 11.00 0 0 0
31/03/2009
10.47
 566,500 10.20 10.47 9.87 0 0 0
30/03/2009
10.20
 404,100 9.60 10.27 9.20 0 0 0
27/03/2009
9.60
 542,900 9.47 10.07 9.33 0 0 0
26/03/2009
9.47
 359,500 9.20 9.60 9.20 0 0 0
25/03/2009
9.20
 322,300 9.07 9.47 8.80 0 0 0
24/03/2009
9.07
 230,600 8.40 9.07 8.93 0 0 0
23/03/2009
8.40
 200,300 9.07 9.07 8.40 0 0 0
20/03/2009
9.07
 349,400 8.60 9.47 8.47 0 0 0
19/03/2009
8.60
 834,700 8.60 9.20 8.60 0 0 0
18/03/2009
8.60
 109,000 8.20 8.60 8.60 0 0 0
17/03/2009
8.20
 111,100 7.80 8.20 7.67 0 0 0
16/03/2009
7.80
 151,600 7.53 7.87 7.33 0 0 0
13/03/2009
7.53
 245,200 7.27 7.73 7.20 0 0 0
12/03/2009
7.27
 418,600 7.00 7.47 6.73 0 0 0
11/03/2009
7.00
 28,400 6.60 7.00 7.00 0 0 0
10/03/2009
6.60
 91,500 6.40 6.60 6.40 0 0 0
09/03/2009
6.40
 161,700 6.13 6.40 6.07 0 0 0
06/03/2009
6.13
 37,000 6.20 6.20 5.80 0 0 0
05/03/2009
6.20
 85,700 6.00 6.40 6.00 0 0 0
04/03/2009
6.00
 38,400 5.93 6.07 5.93 0 0 0
03/03/2009
5.93
 36,200 6.07 6.07 5.73 0 0 0
02/03/2009
6.07
 56,300 6.13 6.13 6.00 0 0 0
27/02/2009
6.13
 67,200 5.93 6.13 5.60 0 0 0
26/02/2009
5.93
 94,500 6.00 6.27 5.67 0 0 0
25/02/2009
6.00
 95,800 5.67 6.00 5.67 0 0 0
24/02/2009
5.67
 53,300 6.13 6.13 5.67 0 0 0
23/02/2009
6.13
 77,000 6.60 6.60 6.00 0 0 0
20/02/2009
6.60
 50,900 6.67 6.67 6.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |