CTCP Chứng khoán Hải Phòng (hac)

9
-0.60
(-6.25%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |