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)
13/07/2023
7.84
 0 7.84 7.84 7.84 0 0 0
12/07/2023
7.84
 1,100 7.84 7.84 7.84 0 0 0
11/07/2023
8.53
 2,500 8.82 8.82 8.53 0 0 0
10/07/2023
9.02
 0 9.02 9.02 9.02 0 0 0
07/07/2023
9.02
 0 9.02 9.02 9.02 0 0 0
06/07/2023
9.02
 0 9.02 9.02 9.02 0 0 0
05/07/2023
9.02
 0 9.02 9.02 9.02 0 0 0
04/07/2023
9.02
 0 9.02 9.02 9.02 0 0 0
03/07/2023
9.02
 0 9.02 9.02 9.02 0 0 0
30/06/2023
9.02
 0 9.02 9.02 9.02 0 0 0
29/06/2023
9.02
 0 9.02 9.02 9.02 0 0 0
28/06/2023
9.02
 0 9.02 9.02 9.02 0 0 0
27/06/2023
9.02
 0 9.02 9.02 9.02 0 0 0
26/06/2023
9.02
 0 9.02 9.02 9.02 0 0 0
23/06/2023
9.02
 0 9.02 9.02 9.02 0 0 0
22/06/2023
9.02
 0 9.02 9.02 9.02 0 0 0
21/06/2023
9.02
 0 9.02 9.02 9.02 0 0 0
20/06/2023
9.02
 0 9.02 9.02 9.02 0 0 0
19/06/2023
9.02
 0 9.02 9.02 9.02 0 0 0
16/06/2023
9.02
 100 9.02 9.02 9.02 0 100 -0.0
15/06/2023
7.84
 24,100 7.74 8.53 7.74 0 0 0
14/06/2023
7.74
 0 7.74 7.74 7.74 0 0 0
13/06/2023
7.74
 600 7.74 7.74 7.74 0 0 0
12/06/2023
7.84
 0 7.84 7.84 7.84 0 0 0
09/06/2023
7.84
 0 7.84 7.84 7.84 0 0 0
08/06/2023
7.84
 104 7.84 7.84 7.84 0 0 0
07/06/2023
7.55
 0 7.55 7.55 7.55 0 0 0
06/06/2023
7.55
 800 7.55 7.55 7.55 0 0 0
05/06/2023
7.55
 35,705 7.35 7.74 7.35 0 0 0
02/06/2023
7.35
 0 7.35 7.35 7.35 0 0 0
01/06/2023
7.35
 600 7.35 7.35 7.35 0 0 0
31/05/2023
6.86
 300 6.86 6.86 6.86 0 0 0
30/05/2023
7.06
 300 7.06 7.06 7.06 0 0 0
29/05/2023
7.15
 6,900 7.15 7.15 7.15 3,000 0 0.0
26/05/2023
7.25
 24,000 7.25 7.25 7.25 2,000 0 0.0
25/05/2023
7.55
 100 7.55 7.55 7.55 0 0 0
24/05/2023
6.57
 0 6.57 6.57 6.57 0 0 0
23/05/2023
6.86
 300 6.37 6.86 6.37 0 0 0
22/05/2023
6.37
 0 6.37 6.37 6.37 0 0 0
19/05/2023
6.37
 18,100 6.37 6.37 6.37 3,000 0 0.0
18/05/2023
6.37
 0 6.37 6.37 6.37 0 0 0
17/05/2023
6.37
 0 6.37 6.37 6.37 0 0 0
16/05/2023
6.37
 0 6.37 6.37 6.37 0 0 0
15/05/2023
6.37
 0 6.37 6.37 6.37 0 0 0
12/05/2023
6.37
 1,000 6.37 6.47 6.37 0 0 0
11/05/2023
6.76
 0 6.76 6.76 6.76 0 0 0
10/05/2023
6.76
 0 6.76 6.76 6.76 0 0 0
09/05/2023
6.76
 700 6.76 6.76 6.76 0 0 0
08/05/2023
6.76
 200 6.76 6.76 6.76 0 0 0
05/05/2023
6.86
 2,000 6.86 6.86 6.86 0 0 0
04/05/2023
6.86
 0 6.86 6.86 6.86 0 0 0
28/04/2023
6.86
 0 6.86 6.86 6.86 0 0 0
27/04/2023
6.86
 0 6.86 6.86 6.86 0 0 0
26/04/2023
6.86
 0 6.86 6.86 6.86 0 0 0
25/04/2023
6.86
 0 6.86 6.86 6.86 0 0 0
24/04/2023
6.86
 0 6.86 6.86 6.86 0 0 0
21/04/2023
6.86
 100 6.86 6.86 6.86 0 0 0
20/04/2023
6.66
 0 6.66 6.66 6.66 0 0 0
19/04/2023
6.66
 1,000 6.66 6.66 6.66 0 0 0
18/04/2023
6.57
 1,000 6.57 6.57 6.57 0 0 0
17/04/2023
6.47
 1,000 6.47 6.47 6.47 0 0 0
14/04/2023
6.47
 0 6.47 6.47 6.47 0 0 0
13/04/2023
6.47
 1,000 6.47 6.47 6.47 0 0 0
12/04/2023
7.35
 1,500 7.35 7.35 7.35 0 0 0
11/04/2023
6.47
 1,000 6.47 6.47 6.47 0 0 0
10/04/2023
6.86
 200 6.86 6.86 6.86 0 0 0
07/04/2023
6.86
 0 6.86 6.86 6.86 0 0 0
06/04/2023
6.86
 0 6.86 6.86 6.86 0 0 0
05/04/2023
6.86
 200 6.86 6.86 6.86 0 0 0
04/04/2023
7.06
 0 7.06 7.06 7.06 0 0 0
03/04/2023
7.06
 1,000 7.06 7.06 7.06 0 0 0
31/03/2023
6.86
 500 6.86 6.86 6.86 0 0 0
30/03/2023
6.86
 300 6.86 6.86 6.86 0 0 0
29/03/2023
7.35
 0 7.35 7.35 7.35 0 0 0
28/03/2023
7.35
 0 7.35 7.35 7.35 0 0 0
27/03/2023
7.35
 0 7.35 7.35 7.35 0 0 0
24/03/2023
7.35
 0 7.35 7.35 7.35 0 0 0
23/03/2023
7.35
 0 7.35 7.35 7.35 0 0 0
22/03/2023
7.35
 0 7.35 7.35 7.35 0 0 0
21/03/2023
7.35
 0 7.35 7.35 7.35 0 0 0
20/03/2023
7.35
 0 7.35 7.35 7.35 0 0 0
17/03/2023
7.35
 100 7.35 7.35 7.35 0 0 0
16/03/2023
6.86
 0 6.86 6.86 6.86 0 0 0
15/03/2023
6.86
 0 6.86 6.86 6.86 0 0 0
14/03/2023
6.86
 3,800 6.86 6.86 6.86 0 0 0
13/03/2023
6.86
 700 6.86 6.86 6.86 0 0 0
10/03/2023
6.86
 1,200 6.86 6.86 6.86 0 0 0
09/03/2023
7.15
 0 7.15 7.15 7.15 0 0 0
08/03/2023
7.15
 0 7.15 7.15 7.15 0 0 0
07/03/2023
7.15
 0 7.15 7.15 7.15 0 0 0
06/03/2023
7.15
 2,300 7.15 7.15 7.15 0 0 0
03/03/2023
7.15
 6,900 6.86 7.35 6.86 0 0 0
02/03/2023
6.86
 0 6.86 6.86 6.86 0 0 0
01/03/2023
6.86
 0 6.86 6.86 6.86 0 0 0
28/02/2023
6.86
 0 6.86 6.86 6.86 0 0 0
27/02/2023
6.86
 0 6.86 6.86 6.86 0 0 0
24/02/2023
6.86
 0 6.86 6.86 6.86 0 0 0
23/02/2023
6.86
 0 6.86 6.86 6.86 0 0 0
22/02/2023
6.86
 0 6.86 6.86 6.86 0 0 0
21/02/2023
6.86
 0 6.86 6.86 6.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |