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% 17,000 0 0
8.90
11.40
9.50
2 tháng
(2025-12-01) 		-0.60 -5.94% 19,100 0 0
8.90
11.40
9.50
3 tháng
(2025-10-30) 		-1.30 -12.04% 46,400 1,000 0.0
8.90
11.40
9.50
6 tháng
(2025-08-01) 		-2.60 -21.49% 256,000 57,100 0.7
8.90
13.60
9.50
12 tháng
(2025-02-03) 		-1.60 -14.41% 796,851 114,800 1.4
8.60
13.60
9.50
24 tháng
(2024-02-15) 		0.30 3.26% 2,431,935 114,800 1.4
8.60
15
9.50
36 tháng
(2023-02-13) 		4.70 97.92% 3,890,147 111,508 1.4
4.40
15
9.50
60 tháng
(2021-02-23) 		3.41 55.89% 16,866,142 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)
14/11/2022
5.40
 500 5.40 5.40 5.40 0 0 0
11/11/2022
5.40
 2,103 5.60 5.60 4.90 0 0 0
10/11/2022
5.50
 7,900 5.50 5.80 4.80 0 0 0
09/11/2022
5.60
 41 5.50 5.50 5.50 0 0 0
08/11/2022
5.60
 1,600 5.50 5.60 5.50 0 0 0
07/11/2022
5.60
 1,900 5.60 5.60 5 0 0 0
04/11/2022
5.20
 20,130 5.30 5.80 5.20 0 0 0
03/11/2022
5.30
 600 5.30 5.30 5.30 0 0 0
02/11/2022
5.30
 4,200 5.20 5.30 5.10 0 0 0
01/11/2022
5.10
 543 5.10 5.10 5.10 0 0 0
31/10/2022
5
 3,900 5.10 5.10 4.90 0 0 0
28/10/2022
5.40
 200 5.40 5.40 5.40 0 0 0
27/10/2022
5.40
 20,700 5.10 5.40 4.60 0 0 0
26/10/2022
5
 1,516 5.20 5.20 4.80 0 0 0
25/10/2022
5.40
 1,708 5.60 5.60 5.40 0 0 0
24/10/2022
5.30
 11,200 5.30 5.40 5.30 0 0 0
21/10/2022
6
 2,100 6 6 6 0 0 0
20/10/2022
5.90
 71 5.90 5.90 5.90 0 0 0
19/10/2022
5.90
 3,102 6.30 6.50 5.90 0 0 0
18/10/2022
6.10
 4,800 6.30 6.30 6 0 0 0
17/10/2022
6.30
 58 6.30 6.30 6.30 0 0 0
14/10/2022
6.30
 1,108 6.50 6.50 6.30 0 0 0
13/10/2022
6.10
 5,800 6.50 6.50 6.10 0 0 0
12/10/2022
6.10
 11,800 6.50 6.50 6.10 0 0 0
11/10/2022
5.80
 1,500 5.80 5.80 5.80 0 0 0
10/10/2022
6.80
 2,531 5.80 6.80 5.80 0 0 0
07/10/2022
6.70
 667 7 7 6.70 0 0 0
06/10/2022
7.30
 8,901 7.40 7.40 6.60 0 0 0
05/10/2022
7.30
 5,980 7.30 7.40 7.30 0 0 0
04/10/2022
6.80
 12,624 7.40 7.80 6.80 0 0 0
03/10/2022
6.80
 3,419 7.30 7.80 6.80 0 0 0
30/09/2022
7.70
 2,000 7.50 7.70 7.30 0 0 0
29/09/2022
7.80
 156 7.80 7.80 7.80 0 0 0
28/09/2022
8.10
 3,239 8 8.10 8 0 0 0
27/09/2022
8.10
 398 8.10 8.10 8.10 0 0 0
26/09/2022
7.40
 1,600 8 8 7.40 0 0 0
23/09/2022
7.80
 4,330 7.80 7.80 7.70 0 0 0
22/09/2022
7.90
 755 7.40 7.90 7.40 0 0 0
21/09/2022
8
 7,727 7.90 8 7.90 0 0 0
20/09/2022
8
 600 8 8 8 0 0 0
19/09/2022
7.60
 4,028 8 8 7.60 0 0 0
16/09/2022
7.80
 2,968 8 8 7.80 0 0 0
15/09/2022
8
 1,736 8 8 7.90 0 0 0
14/09/2022
8
 3,274 7.80 8 7.80 0 0 0
13/09/2022
8
 2,670 7.90 8 7.70 0 0 0
12/09/2022
8
 3,654 8.10 8.10 8 0 0 0
09/09/2022
8.10
 4,836 8 8.10 8 0 0 0
08/09/2022
7.90
 7,700 8 8.10 7.60 0 0 0
07/09/2022
7.60
 100 7.60 7.60 7.60 0 0 0
06/09/2022
8.50
 0 8.50 8.50 8.50 0 0 0
05/09/2022
8.50
 1,000 8.50 8.50 8.50 0 0 0
31/08/2022
8.30
 5,400 8.40 8.40 8 0 0 0
30/08/2022
8.40
 1,118 8.30 8.40 8.30 0 0 0
29/08/2022
7.90
 3,200 8.40 8.40 7.90 0 0 0
26/08/2022
8.10
 32,600 8.10 8.10 8.10 0 0 0
25/08/2022
8.60
 3,067 8.50 8.60 8.50 0 0 0
24/08/2022
8.50
 7,500 8.50 8.60 8.50 0 0 0
23/08/2022
8.50
 4,100 8.40 8.50 8.40 0 0 0
22/08/2022
8.40
 2,301 8.70 8.80 8.40 0 0 0
19/08/2022
8.30
 6,939 8.50 8.50 8.30 0 0 0
18/08/2022
8.50
 6,100 8 8.60 8 0 0 0
17/08/2022
8.50
 13,200 8.40 8.70 8.30 0 0 0
16/08/2022
8.40
 1,100 8.40 8.40 8.40 0 0 0
15/08/2022
8.60
 7,499 8.80 8.80 8.60 0 0 0
12/08/2022
8.80
 189 8.80 8.80 8.80 0 0 0
11/08/2022
8.70
 13,221 8.70 8.90 8.60 0 0 0
10/08/2022
8.80
 306 8.80 8.80 8.80 0 0 0
09/08/2022
8.80
 3,900 8.40 8.80 8.40 0 0 0
08/08/2022
8.80
 9,600 8.90 8.90 8.40 0 0 0
05/08/2022
8.50
 8,351 8.50 8.80 8.50 0 0 0
04/08/2022
8.50
 6,300 8.30 8.70 8.30 0 0 0
03/08/2022
8.20
 1,900 7.90 8.30 7.90 0 0 0
02/08/2022
8.40
 2,472 8.40 8.50 8.40 0 0 0
01/08/2022
8.20
 8,200 8 8.50 7.90 0 0 0
29/07/2022
8.10
 4,971 7.70 8.20 7.70 0 0 0
28/07/2022
8.50
 16,400 8.30 8.50 8.10 0 0 0
27/07/2022
8.30
 11,300 8.40 8.40 8.20 0 0 0
26/07/2022
8.50
 3,520 8.40 8.50 8.40 0 0 0
25/07/2022
8.80
 3,735 8.50 9 8.50 0 0 0
22/07/2022
9
 0 9 9 9 0 0 0
21/07/2022
8.90
 52,700 9 9.80 8.80 0 0 0
20/07/2022
9.50
 74,500 8.60 9.70 8.60 0 0 0
19/07/2022
8.90
 2,829 8.90 8.90 8.50 0 0 0
18/07/2022
9.50
 79,658 8.40 9.60 8.20 0 0 0
15/07/2022
8.40
 33,303 8.10 9 8.10 0 0 0
14/07/2022
8.10
 11,100 7.70 8.40 7.70 0 0 0
13/07/2022
7.90
 9,700 7.80 8 7.60 0 0 0
12/07/2022
7.80
 7,804 7.50 7.90 7.50 0 0 0
11/07/2022
7.50
 0 7.50 7.50 7.50 0 0 0
08/07/2022
7.70
 20,700 7.50 7.70 7.30 0 0 0
07/07/2022
7.40
 6,500 7.30 7.40 7 0 0 0
06/07/2022
7.60
 10,100 7.40 7.70 7.20 0 0 0
05/07/2022
7.80
 5,484 8.20 8.20 7.40 0 0 0
04/07/2022
7.50
 2,900 8 8.30 7.50 0 0 0
01/07/2022
8
 22,500 8.40 8.40 7.20 0 0 0
30/06/2022
8.40
 0 8.40 8.40 8.40 0 0 0
29/06/2022
8.30
 1,100 8.50 8.50 8.30 0 0 0
28/06/2022
7.90
 4,000 8.20 8.40 7.90 0 0 0
27/06/2022
7.70
 25,180 7.70 8.60 7.50 0 0 0
24/06/2022
7.50
 500 7.60 7.60 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |