CTCP Chứng khoán Hải Phòng (hac)

10.20
0.10
(0.99%)
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
(2026-05-18) 		1.10 12.22% 24,100 0 0
9
10.40
10.10
2 tháng
(2026-04-20) 		-1.50 -12.93% 33,600 0 0
9
13
10.10
3 tháng
(2026-03-19) 		1 10.99% 92,900 0 0
9
13
10.10
6 tháng
(2025-12-19) 		1.20 13.48% 144,400 0 0
8.80
13
10.10
12 tháng
(2025-06-23) 		0.70 7.45% 651,800 114,800 1.4
8.80
13.60
10.10
24 tháng
(2024-06-27) 		-3.90 -27.86% 1,091,412 114,800 1.4
8.60
14.60
10.10
36 tháng
(2023-07-03) 		2.80 38.36% 3,359,940 110,908 1.4
7.30
15
10.10
60 tháng
(2021-07-13) 		2.35 30.36% 13,669,788 113,523 1.4
4.40
17.96
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |