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)
10/01/2008
62.67
 188,600 62.67 62.67 58.80 0 0 0
09/01/2008
62.67
 81,600 64.27 66.67 62.40 0 0 0
08/01/2008
64.27
 115,200 63.67 68.00 61.33 0 0 0
07/01/2008
63.67
 135,600 66.93 66.93 62.07 0 0 0
04/01/2008
66.93
 119,700 67.93 68.00 66.67 0 0 0
03/01/2008
67.93
 118,400 69.47 69.53 67.33 0 0 0
02/01/2008
69.47
 99,600 71.00 71.00 68.67 0 0 0
28/12/2007
71.00
 112,100 71.00 72.00 70.67 0 0 0
27/12/2007
71.00
 105,200 71.67 72.00 70.33 0 0 0
26/12/2007
71.67
 88,100 71.00 72.67 70.33 0 0 0
25/12/2007
71.00
 130,700 71.13 71.33 69.73 0 0 0
24/12/2007
71.13
 343,900 73.33 73.33 68.00 0 0 0
21/12/2007
73.33
 159,600 71.33 74.67 71.33 0 0 0
20/12/2007
71.33
 70,300 74.00 76.00 70.67 0 0 0
19/12/2007
74.00
 222,300 70.80 76.33 71.00 0 0 0
18/12/2007
70.80
 178,800 69.47 72.00 67.33 0 0 0
17/12/2007
69.47
 113,700 72.60 73.33 69.33 0 0 0
14/12/2007
72.60
 113,000 72.33 72.67 71.40 0 0 0
13/12/2007
72.33
 83,200 73.27 75.33 71.40 0 0 0
12/12/2007
73.27
 248,000 72.67 76.67 70.00 0 0 0
11/12/2007
72.67
 220,800 75.13 75.13 72.00 0 0 0
10/12/2007
75.13
 157,800 76.67 76.67 74.33 0 0 0
07/12/2007
76.67
 196,000 76.00 77.33 75.40 0 0 0
06/12/2007
76.00
 243,100 76.33 77.33 75.40 0 0 0
05/12/2007
76.33
 271,000 77.33 81.33 73.33 0 0 0
04/12/2007
77.33
 383,100 75.20 79.87 74.67 0 0 0
03/12/2007
75.20
 308,200 71.33 77.00 71.00 0 0 0
30/11/2007
71.33
 168,400 70.60 71.33 70.33 0 0 0
29/11/2007
70.60
 204,600 69.27 71.33 69.33 0 0 0
28/11/2007
69.27
 228,100 69.07 70.67 68.13 0 0 0
27/11/2007
69.07
 357,800 68.53 72.00 67.40 0 0 0
26/11/2007
68.53
 233,200 83.47 83.47 61.87 0 0 0
23/11/2007
83.47
 179,800 84.00 85.33 82.67 0 0 0
22/11/2007
84.00
 167,200 84.00 86.67 83.33 0 0 0
21/11/2007
84.00
 217,800 85.53 86.00 82.00 0 0 0
20/11/2007
85.53
 145,200 88.13 88.13 85.33 0 0 0
19/11/2007
88.13
 178,300 88.67 90.00 86.67 0 0 0
16/11/2007
88.67
 247,200 90.00 90.00 84.67 0 0 0
15/11/2007
90.00
 183,100 92.27 99.33 85.33 0 0 0
14/11/2007
92.27
 189,100 84.67 92.27 83.93 0 0 0
13/11/2007
84.67
 253,100 84.53 95.33 80.67 0 0 0
12/11/2007
84.53
 270,900 92.67 96.00 84.53 0 0 0
09/11/2007
92.67
 463,400 90.00 96.00 83.00 0 0 0
08/11/2007
90.00
 400,800 93.33 96.67 86.20 0 0 0
07/11/2007
93.33
 116,800 94.67 99.33 92.00 0 0 0
06/11/2007
94.67
 133,100 98.67 98.67 92.00 0 0 0
05/11/2007
98.67
 106,400 100.00 100.00 92.00 0 0 0
02/11/2007
100.00
 153,600 101.80 111.73 93.33 0 0 0
01/11/2007
101.80
 81,700 96.67 101.80 96.73 0 0 0
31/10/2007
96.67
 266,600 98.33 98.33 90.00 0 0 0
30/10/2007
98.33
 209,800 106.13 106.13 97.47 0 0 0
29/10/2007
106.13
 171,300 114.67 114.67 105.93 0 0 0
26/10/2007
114.67
 144,100 119.07 130.07 110.00 0 0 0
25/10/2007
119.07
 373,600 109.47 119.07 113.33 0 0 0
24/10/2007
109.47
 204,400 101.67 109.47 102.00 0 0 0
23/10/2007
101.67
 197,900 96.67 103.00 94.67 0 0 0
22/10/2007
96.67
 177,500 92.73 98.67 91.33 0 0 0
19/10/2007
92.73
 240,900 83.47 93.67 80.07 0 0 0
18/10/2007
83.47
 223,400 89.67 93.33 83.47 0 0 0
17/10/2007
89.67
 169,900 89.80 98.73 86.67 0 0 0
16/10/2007
89.80
 87,000 84.73 89.80 88.00 0 0 0
15/10/2007
84.73
 185,500 78.00 84.73 77.33 0 0 0
12/10/2007
78.00
 139,100 77.33 79.00 73.47 0 0 0
11/10/2007
77.33
 143,100 75.33 78.67 76.67 0 0 0
10/10/2007
75.33
 129,600 73.33 76.67 71.33 0 0 0
09/10/2007
73.33
 203,200 71.40 74.67 69.33 0 0 0
08/10/2007
71.40
 123,100 76.00 80.00 70.00 0 0 0
05/10/2007
76.00
 320,400 71.93 79.00 72.40 0 0 0
04/10/2007
71.93
 70,300 68.33 71.93 70.00 0 0 0
03/10/2007
68.33
 178,000 62.60 68.33 62.33 0 0 0
02/10/2007
62.60
 273,100 57.27 62.93 59.33 0 0 0
01/10/2007
57.27
 42,300 52.13 57.27 57.27 0 0 0
28/09/2007
52.13
 34,600 50.00 52.13 48.67 0 0 0
27/09/2007
50.00
 55,600 46.80 50.00 46.67 0 0 0
26/09/2007
46.80
 77,900 46.67 48.00 46.40 0 0 0
25/09/2007
46.67
 59,900 43.33 47.27 44.00 0 0 0
24/09/2007
43.33
 34,900 42.33 44.00 42.67 0 0 0
21/09/2007
42.33
 25,700 42.00 44.13 41.67 0 0 0
20/09/2007
42.00
 36,300 43.00 45.33 42.00 0 0 0
19/09/2007
43.00
 50,500 41.20 43.00 41.67 0 0 0
18/09/2007
41.20
 26,000 40.53 41.33 40.47 0 0 0
17/09/2007
40.53
 16,200 40.73 40.73 40.33 0 0 0
14/09/2007
40.73
 12,400 40.80 41.27 40.13 0 0 0
13/09/2007
40.80
 29,400 41.93 42.00 40.80 0 0 0
12/09/2007
41.93
 35,100 40.53 42.00 41.00 0 0 0
11/09/2007
40.53
 22,100 40.13 41.47 40.40 0 0 0
10/09/2007
40.13
 17,400 40.20 41.33 40.00 0 0 0
07/09/2007
40.20
 32,300 39.13 40.67 38.87 0 0 0
06/09/2007
39.13
 13,500 39.27 39.27 38.67 0 0 0
05/09/2007
39.27
 16,000 39.00 39.93 39.00 0 0 0
04/09/2007
39.00
 6,300 38.47 39.93 38.33 0 0 0
31/08/2007
38.47
 12,200 37.60 38.73 37.67 0 0 0
30/08/2007
37.60
 8,700 37.40 37.67 37.00 0 0 0
29/08/2007
37.40
 7,300 37.33 37.67 36.67 0 0 0
28/08/2007
37.33
 10,000 37.67 37.67 36.67 0 0 0
27/08/2007
37.67
 3,600 37.00 37.80 37.33 0 0 0
24/08/2007
37.00
 22,700 36.80 38.67 36.00 0 0 0
23/08/2007
36.80
 13,600 38.00 38.00 36.67 0 0 0
22/08/2007
38.00
 15,200 38.53 38.53 38.00 0 0 0
21/08/2007
38.53
 19,300 39.00 39.33 38.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |