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)
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
19/02/2009
6.67
 45,100 6.80 6.93 6.53 0 0 0
18/02/2009
6.80
 89,600 7.20 7.20 6.73 0 0 0
17/02/2009
7.20
 63,600 7.53 7.53 7.13 0 0 0
16/02/2009
7.53
 12,900 7.60 7.67 7.53 0 0 0
13/02/2009
7.60
 16,600 7.60 7.60 7.47 0 0 0
12/02/2009
7.60
 32,000 7.60 7.73 7.33 0 0 0
11/02/2009
7.60
 29,600 7.67 7.67 7.40 0 0 0
10/02/2009
7.67
 27,600 8.20 8.20 7.67 0 0 0
09/02/2009
8.20
 69,000 7.87 8.27 7.80 0 0 0
06/02/2009
7.87
 65,200 7.67 8.00 7.53 0 0 0
05/02/2009
7.67
 88,200 8.20 8.20 7.67 0 0 0
04/02/2009
8.20
 22,500 8.13 8.40 8.07 0 0 0
03/02/2009
8.13
 33,600 8.33 8.33 7.93 0 0 0
02/02/2009
8.33
 36,400 8.67 8.67 8.20 0 0 0
23/01/2009
8.67
 44,400 8.53 9.00 8.40 0 0 0
22/01/2009
8.53
 41,000 8.27 8.67 8.27 0 0 0
21/01/2009
8.27
 31,000 8.33 8.40 8.13 0 0 0
20/01/2009
8.33
 55,700 8.67 8.67 8.20 0 0 0
19/01/2009
8.67
 21,500 8.87 8.87 8.67 0 0 0
16/01/2009
8.87
 37,900 8.93 9.00 8.80 0 0 0
15/01/2009
8.93
 16,000 9.00 9.00 8.80 0 0 0
14/01/2009
9.00
 38,500 9.07 9.20 8.87 0 0 0
13/01/2009
9.07
 23,800 9.20 9.20 9.00 0 0 0
12/01/2009
9.20
 22,700 9.27 9.27 9.07 0 0 0
09/01/2009
9.27
 36,700 9.20 9.40 9.13 0 0 0
08/01/2009
9.20
 64,500 9.40 9.53 9.20 0 0 0
07/01/2009
9.40
 118,600 8.93 9.40 8.80 0 0 0
06/01/2009
8.93
 82,600 8.80 9.07 8.40 0 0 0
05/01/2009
8.80
 137,800 9.40 9.40 8.80 0 0 0
02/01/2009
9.40
 35,400 9.40 9.47 9.33 0 0 0
31/12/2008
9.40
 103,500 9.47 9.73 9.33 0 0 0
30/12/2008
9.47
 82,400 9.27 9.67 9.20 0 0 0
29/12/2008
9.27
 55,800 9.20 9.27 9.20 0 0 0
26/12/2008
9.20
 53,900 9.20 9.33 9.00 0 0 0
25/12/2008
9.20
 87,400 9.33 9.33 9.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |