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
(2025-11-04) 		0.60 5.88% 18,300 1,000 0.0
9
10.80
9.80
2 tháng
(2025-10-06) 		-2.20 -16.92% 36,800 1,900 0.0
9
13
9.80
3 tháng
(2025-09-05) 		-2.80 -20.59% 113,800 30,400 0.4
9
13.60
9.80
6 tháng
(2025-06-09) 		2 22.73% 511,400 114,800 1.4
8.70
13.60
9.80
12 tháng
(2024-12-09) 		-0.30 -2.70% 802,072 114,800 1.4
8.60
13.60
9.80
24 tháng
(2023-12-15) 		1.50 16.13% 2,508,772 112,971 1.4
8.60
15
9.80
36 tháng
(2022-12-20) 		5.10 89.47% 4,005,240 111,508 1.4
4.40
15
9.80
60 tháng
(2020-12-30) 		5.47 102.54% 18,062,592 -12,987 0.8
4.40
17.96
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2007
39.00
 28,800 39.60 39.60 38.67 0 0 0
17/08/2007
39.60
 20,800 40.47 40.67 39.33 0 0 0
16/08/2007
40.47
 23,000 40.53 40.67 40.40 0 0 0
15/08/2007
40.53
 8,800 41.00 41.00 40.07 0 0 0
14/08/2007
41.00
 16,900 40.00 41.07 40.00 0 0 0
13/08/2007
40.00
 10,800 41.00 41.00 40.00 0 0 0
10/08/2007
41.00
 16,600 41.87 42.60 40.67 0 0 0
09/08/2007
41.87
 23,300 40.33 41.87 40.67 0 0 0
08/08/2007
40.33
 19,000 40.33 41.33 40.00 0 0 0
07/08/2007
40.33
 10,800 39.87 42.67 38.80 0 0 0
06/08/2007
39.87
 6,500 40.27 41.67 38.73 0 0 0
03/08/2007
40.27
 36,900 41.67 41.67 38.67 0 0 0
02/08/2007
41.67
 9,400 43.67 43.87 41.00 0 0 0
01/08/2007
43.67
 16,000 40.00 43.67 40.00 0 0 0
31/07/2007
40.00
 17,000 41.33 41.33 40.00 0 0 0
30/07/2007
41.33
 4,600 42.67 42.67 41.33 0 0 0
27/07/2007
42.67
 13,600 44.00 44.00 42.33 0 0 0
26/07/2007
44.00
 9,700 45.00 45.00 43.40 0 0 0
25/07/2007
45.00
 20,600 44.67 45.93 44.67 0 0 0
24/07/2007
44.67
 9,900 45.87 45.87 44.67 0 0 0
23/07/2007
45.87
 14,300 46.00 46.67 45.33 0 0 0
20/07/2007
46.00
 25,300 46.60 46.60 45.73 0 0 0
19/07/2007
46.60
 15,800 46.80 47.07 46.13 0 0 0
18/07/2007
46.80
 22,000 47.60 47.60 46.67 0 0 0
17/07/2007
47.60
 11,400 47.33 47.60 46.67 0 0 0
16/07/2007
47.33
 10,500 48.40 48.40 46.00 0 0 0
13/07/2007
48.40
 5,600 48.00 48.67 48.00 0 0 0
12/07/2007
48.00
 7,600 49.67 49.67 48.00 0 0 0
11/07/2007
49.67
 45,000 49.00 50.67 49.33 0 0 0
10/07/2007
49.00
 16,300 47.67 49.33 48.00 0 0 0
09/07/2007
47.67
 9,300 47.00 47.67 46.67 0 0 0
06/07/2007
47.00
 16,800 46.40 47.33 46.33 0 0 0
05/07/2007
46.40
 11,900 48.93 48.93 46.40 0 0 0
04/07/2007
48.93
 30,600 46.00 49.33 47.33 0 0 0
03/07/2007
46.00
 27,200 48.27 48.27 45.20 0 0 0
02/07/2007
48.27
 32,600 52.40 52.40 48.00 0 0 0
29/06/2007
52.40
 42,200 49.33 52.40 47.47 0 0 0
28/06/2007
49.33
 46,500 47.33 49.33 46.67 0 0 0
27/06/2007
47.33
 27,700 47.67 48.00 47.33 0 0 0
26/06/2007
47.67
 34,900 48.67 48.67 46.67 0 0 0
25/06/2007
48.67
 32,700 50.07 50.07 48.07 0 0 0
22/06/2007
50.07
 44,300 98.67 98.67 49.33 0 0 0
21/06/2007
98.67
 46,900 100.00 102.67 98.67 0 0 0
20/06/2007
100.00
 82,000 104.33 105.20 100.00 0 0 0
19/06/2007
104.33
 69,500 105.20 105.33 102.67 0 0 0
18/06/2007
105.20
 46,400 106.00 108.00 104.67 0 0 0
15/06/2007
106.00
 56,700 105.73 107.33 105.73 0 0 0
14/06/2007
105.73
 33,700 103.93 106.67 103.33 0 0 0
13/06/2007
103.93
 20,300 102.07 103.93 102.33 0 0 0
12/06/2007
102.07
 25,600 102.67 103.67 102.00 0 0 0
11/06/2007
102.67
 18,300 103.87 103.87 102.00 0 0 0
08/06/2007
103.87
 27,000 103.33 104.67 101.33 0 0 0
07/06/2007
103.33
 47,400 106.53 106.53 103.27 0 0 0
06/06/2007
106.53
 34,600 103.67 106.53 103.00 0 0 0
05/06/2007
103.67
 18,800 105.07 105.33 103.00 0 0 0
04/06/2007
105.07
 18,900 106.53 107.67 104.80 0 0 0
01/06/2007
106.53
 39,500 107.33 108.00 105.33 0 0 0
31/05/2007
107.33
 31,400 105.60 107.67 106.67 0 0 0
30/05/2007
105.60
 34,000 107.20 107.20 104.67 0 0 0
29/05/2007
107.20
 46,700 106.67 108.00 106.67 0 0 0
28/05/2007
106.67
 44,600 108.27 110.00 106.67 0 0 0
25/05/2007
108.27
 24,200 104.67 108.67 103.33 0 0 0
24/05/2007
104.67
 22,500 105.67 110.00 100.07 0 0 0
23/05/2007
105.67
 54,400 111.67 113.47 103.33 0 0 0
22/05/2007
111.67
 80,500 108.07 113.33 110.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |