Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
06/02/2007	82.67	36,100	84.33	84.33	82.67	0	0	0
05/02/2007	84.33	39,600	85.27	85.87	80.13	0	0	0
02/02/2007	85.27	37,700	85.33	88.33	83.33	0	0	0
01/02/2007	85.33	34,600	85.87	93.93	84.67	0	0	0
31/01/2007	85.87	38,500	83.33	86.67	84.33	0	0	0
30/01/2007	83.33	33,700	79.67	86.67	80.67	0	0	0
29/01/2007	79.67	37,100	79.87	80.07	78.67	0	0	0
26/01/2007	79.87	31,600	79.33	80.00	78.67	0	0	0
25/01/2007	79.33	26,800	81.73	82.00	77.33	0	0	0
24/01/2007	81.73	60,900	82.60	85.33	80.67	0	0	0
23/01/2007	82.60	55,000	80.67	83.33	80.00	0	0	0
22/01/2007	80.67	88,000	86.00	86.00	79.33	0	0	0
19/01/2007	86.00	97,500	85.33	88.33	85.40	0	0	0
18/01/2007	85.33	100,800	79.73	85.33	72.67	0	0	0
17/01/2007	79.73	33,200	85.20	85.33	79.73	0	0	0
16/01/2007	85.20	99,300	88.00	100.00	83.33	0	0	0
15/01/2007	88.00	184,300	88.00	96.80	80.00	0	0	0
12/01/2007	88.00	268,800	80.00	88.00	88.00	0	0	0
11/01/2007	80.00	50,000	72.80	80.00	80.00	0	0	0
10/01/2007	72.80	61,900	66.53	72.80	70.00	0	0	0
09/01/2007	66.53	167,900	61.67	67.80	63.33	0	0	0
08/01/2007	61.67	167,500	56.07	61.67	61.60	0	0	0
05/01/2007	56.07	29,300	52.00	56.07	56.00	0	0	0
04/01/2007	52.00	100,200	50.33	52.00	50.33	0	0	0
03/01/2007	50.33	52,500	49.67	50.87	50.00	0	0	0
02/01/2007	49.67	85,400	49.33	51.33	49.67	0	0	0
29/12/2006	49.33	85,900	50.40	51.00	49.33	0	0	0
28/12/2006	50.40	128,700	47.80	52.53	48.00	0	0	0
27/12/2006	47.80	67,600	43.47	47.80	46.67	0	0	0
26/12/2006	43.47	31,700	43.33	43.47	43.47	0	0	0
25/12/2006	43.33	139,800	43.33	43.33	39.00	0	0	0
22/12/2006	43.33	19,400	45.33	45.67	43.20	0	0	0
21/12/2006	45.33	102,000	45.73	50.27	45.00	0	0	0
20/12/2006	45.73	52,700	41.67	45.73	45.73	0	0	0
19/12/2006	41.67	88,700	37.93	41.67	34.67	0	0	0
18/12/2006	37.93	68,800	36.20	39.33	32.60	0	0	0
15/12/2006	36.20	102,400	36.20	40.00	26.67	0	0	0
30/11/-0001	7.00	101	7.00	7.00	7.00	0	0	0

Page:
<<
44
45
46

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

CTCP Chứng khoán Hải Phòng (hac)

THỐNG KÊ GIAO DỊCH