CTCP Habeco - Hải Phòng (hbh)

5.80
0.50
(9.43%)
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
(2025-11-05) 		0.10 1.85% 28,500 2,000 0.0
4.80
6
5.80
2 tháng
(2025-10-06) 		0.10 1.85% 36,900 -1,000 -0.0
4.80
6
5.80
3 tháng
(2025-09-08) 		0.01 0.22% 63,400 -1,000 -0.0
4.80
6
5.80
6 tháng
(2025-06-09) 		0.31 5.89% 201,700 -2,000 -0.0
4.70
6
5.80
12 tháng
(2024-12-10) 		-0.09 -1.54% 813,499 -156,400 -0.6
4.31
6.17
5.80
24 tháng
(2023-12-18) 		-0.87 -13.66% 876,799 -177,300 -0.7
4.21
6.86
5.80
36 tháng
(2022-12-21) 		-1.75 -24.16% 1,122,616 -161,600 -0.6
4.21
9.02
5.80
60 tháng
(2020-12-31) 		0.99 22.01% 3,121,305 116,900 2.6
4.21
15.19
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2023
6.37
 0 6.37 6.37 6.37 0 0 0
01/12/2023
6.37
 100 6.37 6.37 6.37 0 0 0
30/11/2023
6.37
 0 6.37 6.37 6.37 0 0 0
29/11/2023
6.47
 1,000 5.10 6.47 5.10 0 0 0
28/11/2023
5.68
 0 5.68 5.68 5.68 0 0 0
27/11/2023
5.68
 2,000 5.68 5.68 5.68 2,000 0 0.0
24/11/2023
6.66
 0 6.66 6.66 6.66 0 0 0
23/11/2023
6.66
 0 6.66 6.66 6.66 0 0 0
22/11/2023
6.66
 0 6.66 6.66 6.66 0 0 0
21/11/2023
6.66
 0 6.66 6.66 6.66 0 0 0
20/11/2023
6.66
 0 6.66 6.66 6.66 0 0 0
17/11/2023
6.66
 0 6.66 6.66 6.66 0 0 0
16/11/2023
6.66
 500 6.66 6.66 6.66 0 0 0
15/11/2023
6.57
 0 6.57 6.57 6.57 0 0 0
14/11/2023
6.76
 500 5.88 6.76 5.88 0 0 0
13/11/2023
5.88
 5,000 5.88 5.88 5.88 0 0 0
10/11/2023
5.49
 0 5.49 5.49 5.49 0 0 0
09/11/2023
5.49
 0 5.49 5.49 5.49 0 0 0
08/11/2023
5.49
 0 5.49 5.49 5.49 0 0 0
07/11/2023
5.49
 100 5.49 5.49 5.49 0 0 0
06/11/2023
5.39
 4 5.49 5.49 5.49 0 0 0
03/11/2023
5.39
 2,800 5.88 5.88 5.39 0 0 0
02/11/2023
5.88
 100 5.88 5.88 5.88 0 0 0
01/11/2023
5.88
 0 5.88 5.88 5.88 0 0 0
31/10/2023
5.88
 0 5.88 5.88 5.88 0 0 0
30/10/2023
5.88
 0 5.88 5.88 5.88 0 0 0
27/10/2023
5.88
 0 5.88 5.88 5.88 0 0 0
26/10/2023
5.88
 0 5.88 5.88 5.88 0 0 0
25/10/2023
5.88
 0 5.88 5.88 5.88 0 0 0
24/10/2023
5.88
 0 5.88 5.88 5.88 0 0 0
23/10/2023
5.88
 100 5.88 5.88 5.88 0 0 0
20/10/2023
5.78
 400 5.78 5.78 5.78 400 0 0.0
19/10/2023
6.76
 0 6.76 6.76 6.76 0 0 0
18/10/2023
6.76
 0 6.76 6.76 6.76 0 0 0
17/10/2023
6.76
 0 6.76 6.76 6.76 0 0 0
16/10/2023
6.76
 100 6.76 6.76 6.76 0 0 0
13/10/2023
5.88
 100 5.88 5.88 5.88 0 0 0
12/10/2023
6.27
 1,000 6.27 6.27 6.27 0 0 0
11/10/2023
6.27
 3,000 6.27 6.27 6.27 3,000 0 0.0
10/10/2023
7.15
 200 7.15 7.15 7.15 0 0 0
09/10/2023
6.37
 0 6.37 6.37 6.37 0 0 0
06/10/2023
6.37
 0 6.37 6.37 6.37 0 0 0
05/10/2023
6.37
 0 6.37 6.37 6.37 0 0 0
04/10/2023
6.37
 100 6.37 6.37 6.37 0 0 0
03/10/2023
5.88
 3,100 5.88 5.88 5.88 0 0 0
02/10/2023
5.68
 3,000 5.88 5.88 5.68 1,900 0 0.0
29/09/2023
5.88
 0 5.88 5.88 5.88 0 0 0
28/09/2023
5.88
 0 5.88 5.88 5.88 0 0 0
27/09/2023
5.98
 1,900 5.88 5.98 5.88 500 0 0.0
26/09/2023
6.17
 0 6.17 6.17 6.17 0 0 0
25/09/2023
6.17
 0 6.17 6.17 6.17 0 0 0
22/09/2023
6.17
 0 6.17 6.17 6.17 0 0 0
21/09/2023
6.17
 0 6.17 6.17 6.17 0 0 0
20/09/2023
6.17
 1,000 6.17 6.17 6.17 0 0 0
19/09/2023
6.66
 0 6.66 6.66 6.66 0 0 0
18/09/2023
6.66
 0 6.66 6.66 6.66 0 0 0
15/09/2023
6.66
 100 6.66 6.66 6.66 0 0 0
14/09/2023
6.66
 0 6.66 6.66 6.66 0 0 0
13/09/2023
6.66
 0 6.66 6.66 6.66 0 0 0
12/09/2023
6.66
 100 6.66 6.66 6.66 0 0 0
11/09/2023
6.66
 1,100 6.66 6.66 6.66 0 0 0
08/09/2023
6.86
 200 7.84 7.84 7.74 0 0 0
07/09/2023
6.86
 200 6.86 6.86 6.86 0 0 0
06/09/2023
6.86
 600 6.86 6.86 6.86 0 0 0
05/09/2023
6.37
 1,000 6.37 6.37 6.37 0 0 0
31/08/2023
6.37
 2,900 6.37 6.37 6.37 0 0 0
30/08/2023
6.37
 0 6.37 6.37 6.37 0 0 0
29/08/2023
6.37
 0 6.37 6.37 6.37 0 0 0
28/08/2023
6.37
 500 6.37 6.37 6.37 0 0 0
25/08/2023
6.37
 3,500 5.88 6.37 5.88 0 0 0
24/08/2023
5.88
 2,100 5.88 6.08 5.88 0 0 0
23/08/2023
6.86
 0 6.86 6.86 6.86 0 0 0
22/08/2023
6.86
 0 6.86 6.86 6.86 0 0 0
21/08/2023
6.86
 100 6.86 6.86 6.86 0 0 0
18/08/2023
7.15
 0 7.15 7.15 7.15 0 0 0
17/08/2023
7.15
 0 7.15 7.15 7.15 0 0 0
16/08/2023
7.15
 100 7.15 7.15 7.15 0 0 0
15/08/2023
6.86
 0 6.86 6.86 6.86 0 0 0
14/08/2023
6.86
 100 6.86 6.86 6.86 0 0 0
11/08/2023
7.35
 200 7.35 7.35 7.35 0 0 0
10/08/2023
6.86
 400 6.86 6.86 6.86 0 0 0
09/08/2023
6.86
 2,000 6.86 6.86 6.86 0 0 0
08/08/2023
7.35
 0 7.35 7.35 7.35 0 0 0
07/08/2023
7.35
 104 7.35 7.35 7.35 0 0 0
04/08/2023
6.86
 0 6.86 6.86 6.86 0 0 0
03/08/2023
6.86
 0 6.86 6.86 6.86 0 0 0
02/08/2023
6.86
 19,500 7.25 7.25 6.86 0 0 0
01/08/2023
7.25
 32,800 8.23 8.23 7.06 0 0 0
31/07/2023
8.23
 0 8.23 8.23 8.23 0 0 0
28/07/2023
8.23
 0 8.23 8.23 8.23 0 0 0
27/07/2023
8.23
 0 8.23 8.23 8.23 0 0 0
26/07/2023
8.23
 200 8.23 8.23 8.23 0 0 0
25/07/2023
7.55
 0 7.55 7.55 7.55 0 0 0
24/07/2023
7.55
 500 7.55 7.55 7.55 0 0 0
21/07/2023
7.84
 0 7.84 7.84 7.84 0 0 0
20/07/2023
7.84
 0 7.84 7.84 7.84 0 0 0
19/07/2023
7.84
 0 7.84 7.84 7.84 0 0 0
18/07/2023
7.84
 0 7.84 7.84 7.84 0 0 0
17/07/2023
7.84
 0 7.84 7.84 7.84 0 0 0
14/07/2023
7.84
 0 7.84 7.84 7.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |