CTCP Chứng khoán Hải Phòng (hac)

9.50
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
(2025-12-29) 		0.60 6.74% 16,800 0 0
8.90
11.40
9.50
2 tháng
(2025-11-28) 		-0.40 -4.04% 19,300 0 0
8.90
11.40
9.50
3 tháng
(2025-10-29) 		-1.30 -12.04% 47,200 1,000 0.0
8.90
11.40
9.50
6 tháng
(2025-07-31) 		-2.60 -21.49% 260,100 57,100 0.7
8.90
13.60
9.50
12 tháng
(2025-02-03) 		-1.60 -14.41% 796,651 114,800 1.4
8.60
13.60
9.50
24 tháng
(2024-02-07) 		-0.30 -3.06% 2,453,835 114,800 1.4
8.60
15
9.50
36 tháng
(2023-02-13) 		4.70 97.92% 3,889,947 111,508 1.4
4.40
15
9.50
60 tháng
(2021-02-22) 		3.41 55.89% 16,881,442 95,132 1.2
4.40
17.96
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2007
108.07
 47,800 102.67 108.67 103.93 0 0 0
18/05/2007
102.67
 61,900 101.33 103.00 100.80 0 0 0
17/05/2007
101.33
 37,000 99.67 101.33 98.60 0 0 0
16/05/2007
99.67
 33,300 100.47 100.47 98.00 0 0 0
15/05/2007
100.47
 83,700 101.33 103.47 99.87 0 0 0
14/05/2007
101.33
 41,100 96.00 101.33 97.33 0 0 0
11/05/2007
96.00
 34,200 93.53 96.00 93.33 0 0 0
10/05/2007
93.53
 83,100 92.60 95.67 92.00 0 0 0
09/05/2007
92.60
 38,800 94.00 96.67 92.60 0 0 0
08/05/2007
94.00
 59,600 93.40 97.33 93.67 0 0 0
07/05/2007
93.40
 55,000 90.67 94.60 91.33 0 0 0
04/05/2007
90.67
 30,500 90.13 91.00 90.00 0 0 0
03/05/2007
90.13
 22,000 92.20 93.33 90.13 0 0 0
02/05/2007
92.20
 18,400 93.93 96.67 90.00 0 0 0
25/04/2007
93.93
 27,600 90.67 95.93 88.67 0 0 0
24/04/2007
90.67
 34,200 92.13 94.00 86.80 0 0 0
23/04/2007
92.13
 15,400 98.33 98.33 90.00 0 0 0
20/04/2007
98.33
 14,300 98.00 100.00 96.67 0 0 0
19/04/2007
98.00
 33,600 103.33 104.67 97.33 0 0 0
18/04/2007
103.33
 29,400 96.67 104.00 95.33 0 0 0
17/04/2007
96.67
 39,900 98.00 98.67 90.67 0 0 0
16/04/2007
98.00
 57,700 108.00 108.00 98.00 0 0 0
13/04/2007
108.00
 58,400 109.33 110.00 107.47 0 0 0
12/04/2007
109.33
 65,200 109.33 110.67 105.33 0 0 0
11/04/2007
109.33
 35,400 106.00 109.33 105.33 0 0 0
10/04/2007
106.00
 20,300 106.00 106.60 102.67 0 0 0
09/04/2007
106.00
 37,600 104.20 106.60 105.00 0 0 0
06/04/2007
104.20
 30,900 104.00 104.20 101.00 0 0 0
05/04/2007
104.00
 33,100 104.73 106.33 103.73 0 0 0
04/04/2007
104.73
 17,300 100.00 106.67 103.33 0 0 0
03/04/2007
100.00
 33,900 102.00 103.33 97.00 0 0 0
02/04/2007
102.00
 10,000 104.00 105.33 102.00 0 0 0
30/03/2007
104.00
 57,600 109.80 112.67 104.00 0 0 0
29/03/2007
109.80
 55,500 108.40 110.67 103.40 0 0 0
28/03/2007
108.40
 103,500 98.00 108.40 89.33 0 0 0
27/03/2007
98.00
 61,000 104.67 106.67 96.00 0 0 0
26/03/2007
104.67
 85,400 111.00 121.07 99.07 0 0 0
23/03/2007
111.00
 50,600 111.20 111.20 99.87 0 0 0
22/03/2007
111.20
 64,400 111.40 111.67 110.00 0 0 0
21/03/2007
111.40
 63,500 112.67 115.33 110.60 0 0 0
20/03/2007
112.67
 59,000 113.33 123.33 106.67 0 0 0
19/03/2007
113.33
 202,000 107.07 117.53 112.00 0 0 0
16/03/2007
107.07
 42,800 95.33 107.07 100.67 0 0 0
15/03/2007
95.33
 50,400 104.00 105.33 94.67 0 0 0
14/03/2007
104.00
 35,400 107.33 107.33 103.33 0 0 0
13/03/2007
107.33
 59,500 107.07 107.33 106.00 0 0 0
12/03/2007
107.07
 64,700 106.00 108.67 106.00 0 0 0
09/03/2007
106.00
 66,500 106.67 108.00 105.33 0 0 0
08/03/2007
106.67
 32,200 106.73 110.07 106.33 0 0 0
07/03/2007
106.73
 51,100 107.33 112.00 106.67 0 0 0
06/03/2007
107.33
 44,900 109.33 113.67 106.67 0 0 0
05/03/2007
109.33
 70,300 106.33 113.33 106.00 0 0 0
02/03/2007
106.33
 47,000 106.00 108.33 105.33 0 0 0
01/03/2007
106.00
 47,500 109.33 112.00 104.67 0 0 0
28/02/2007
109.33
 44,000 111.13 116.67 106.67 0 0 0
27/02/2007
111.13
 85,600 105.00 114.00 107.33 0 0 0
26/02/2007
105.00
 74,200 101.33 110.07 100.67 0 0 0
15/02/2007
101.33
 49,600 98.33 101.53 96.00 0 0 0
14/02/2007
98.33
 159,400 93.27 102.53 94.73 0 0 0
13/02/2007
93.27
 44,300 85.93 93.27 93.27 0 0 0
12/02/2007
85.93
 36,900 78.33 85.93 78.13 0 0 0
09/02/2007
78.33
 38,900 80.00 80.00 72.00 0 0 0
08/02/2007
80.00
 33,300 80.00 89.93 76.67 0 0 0
07/02/2007
80.00
 53,300 82.67 84.00 80.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |