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)
23/09/2022
8.33
 0 8.33 8.33 8.33 0 0 0
22/09/2022
8.33
 0 8.33 8.33 8.33 0 0 0
21/09/2022
8.33
 0 8.33 8.33 8.33 0 0 0
20/09/2022
8.33
 0 8.33 8.33 8.33 0 0 0
19/09/2022
8.33
 0 8.33 8.33 8.33 0 0 0
16/09/2022
8.33
 0 8.33 8.33 8.33 0 0 0
15/09/2022
8.33
 100 8.33 8.33 8.33 0 0 0
14/09/2022
7.84
 200 7.84 7.84 7.84 0 0 0
13/09/2022
7.84
 1,000 7.84 7.84 7.84 0 0 0
12/09/2022
7.84
 200 7.84 7.84 7.84 0 0 0
09/09/2022
8.04
 0 8.04 8.04 8.04 0 0 0
08/09/2022
8.82
 200 7.25 8.82 7.25 0 0 0
07/09/2022
7.94
 1,300 8.33 8.33 7.94 0 0 0
06/09/2022
7.35
 0 7.35 7.35 7.35 0 0 0
05/09/2022
7.35
 100 7.35 7.35 7.35 0 0 0
31/08/2022
8.53
 0 8.53 8.53 8.53 0 0 0
30/08/2022
9.02
 400 8.33 9.02 8.33 0 0 0
29/08/2022
8.33
 0 8.33 8.33 8.33 0 0 0
26/08/2022
8.33
 0 8.33 8.33 8.33 0 0 0
25/08/2022
8.33
 2,700 8.04 8.33 8.04 0 0 0
24/08/2022
7.25
 0 7.25 7.25 7.25 0 0 0
23/08/2022
7.25
 0 7.25 7.25 7.25 0 0 0
22/08/2022
7.25
 100 7.25 7.25 7.25 0 0 0
19/08/2022
8.43
 300 7.25 8.43 7.25 100 0 0.0
18/08/2022
8.43
 0 8.43 8.43 8.43 0 0 0
17/08/2022
8.13
 1,000 9.21 9.21 8.13 0 0 0
16/08/2022
8.92
 400 8.04 8.92 8.04 0 0 0
15/08/2022
8.04
 0 8.04 8.04 8.04 0 0 0
12/08/2022
7.84
 1,200 8.13 8.13 7.84 0 0 0
11/08/2022
7.55
 100 7.55 7.55 7.55 100 0 0.0
10/08/2022
8.82
 0 8.82 8.82 8.82 0 0 0
09/08/2022
8.82
 0 8.82 8.82 8.82 0 0 0
08/08/2022
8.82
 100 8.82 8.82 8.82 0 0 0
05/08/2022
8.13
 0 8.13 8.13 8.13 0 0 0
04/08/2022
8.13
 0 8.13 8.13 8.13 0 0 0
03/08/2022
7.94
 200 8.33 8.33 7.94 0 0 0
02/08/2022
8.33
 0 8.33 8.33 8.33 0 0 0
01/08/2022
8.82
 300 8.13 8.82 8.13 0 0 0
29/07/2022
8.92
 1,100 7.84 8.92 7.84 800 0 0.0
28/07/2022
9.11
 0 9.11 9.11 9.11 0 0 0
27/07/2022
9.11
 100 9.11 9.11 9.11 0 0 0
26/07/2022
8.92
 0 8.92 8.92 8.92 0 0 0
25/07/2022
8.92
 0 8.92 8.92 8.92 0 0 0
22/07/2022
8.92
 0 8.92 8.92 8.92 0 0 0
21/07/2022
8.92
 0 8.92 8.92 8.92 0 0 0
20/07/2022
8.72
 900 9.60 9.60 8.62 0 0 0
19/07/2022
10.00
 0 10.00 10.00 10.00 0 0 0
18/07/2022
10.00
 100 10.00 10.00 10.00 0 0 0
15/07/2022
9.80
 0 9.80 9.80 9.80 0 0 0
14/07/2022
9.80
 0 9.80 9.80 9.80 0 0 0
13/07/2022
9.80
 0 9.80 9.80 9.80 0 0 0
12/07/2022
9.80
 100 9.80 9.80 9.80 0 0 0
11/07/2022
10.00
 0 10.00 10.00 10.00 0 0 0
08/07/2022
10.00
 100 10.00 10.00 10.00 0 0 0
07/07/2022
9.80
 200 9.02 9.80 9.02 0 0 0
06/07/2022
9.02
 100 9.02 9.02 9.02 0 0 0
05/07/2022
8.33
 2,300 8.72 8.72 8.33 0 0 0
04/07/2022
8.04
 0 8.04 8.04 8.04 0 0 0
01/07/2022
7.94
 1,500 8.23 8.53 7.94 0 0 0
30/06/2022
8.04
 100 8.04 8.04 8.04 0 0 0
29/06/2022
9.02
 100 9.02 9.02 9.02 0 0 0
28/06/2022
9.60
 2,100 7.35 9.60 7.35 0 0 0
27/06/2022
8.53
 0 8.53 8.53 8.53 0 0 0
24/06/2022
8.23
 400 9.21 9.21 8.23 0 0 0
23/06/2022
8.23
 100 8.23 8.23 8.23 0 0 0
22/06/2022
7.35
 15,100 7.35 7.45 7.35 0 0 0
21/06/2022
7.35
 2,700 7.15 7.45 7.15 0 0 0
20/06/2022
7.15
 2,000 7.15 7.15 7.15 0 0 0
17/06/2022
7.84
 600 7.06 7.84 7.06 0 0 0
16/06/2022
8.13
 4,100 8.13 8.33 8.13 0 0 0
15/06/2022
9.51
 0 9.51 9.51 9.51 0 0 0
14/06/2022
9.51
 0 9.51 9.51 9.51 0 0 0
13/06/2022
9.51
 0 9.51 9.51 9.51 0 0 0
10/06/2022
9.51
 0 9.51 9.51 9.51 0 0 0
09/06/2022
9.51
 2,300 9.51 9.51 9.51 0 0 0
08/06/2022
8.33
 400 8.33 8.33 8.33 0 0 0
07/06/2022
8.53
 0 8.53 8.53 8.53 0 0 0
06/06/2022
8.33
 1,205 9.51 9.51 8.33 0 0 0
03/06/2022
9.51
 0 9.51 9.51 9.51 0 0 0
02/06/2022
9.80
 2,000 9.21 9.80 9.21 1,000 0 0.0
01/06/2022
10.78
 0 10.78 10.78 10.78 0 0 0
31/05/2022
10.78
 0 10.78 10.78 10.78 0 0 0
30/05/2022
10.78
 0 10.78 10.78 10.78 0 0 0
27/05/2022
10.78
 100 10.78 10.78 10.78 0 0 0
26/05/2022
9.80
 1,600 9.80 9.80 9.80 0 0 0
25/05/2022
9.60
 800 8.92 9.60 8.92 0 0 0
24/05/2022
9.60
 600 9.60 9.60 9.60 0 0 0
23/05/2022
8.72
 100 8.72 8.72 8.72 0 0 0
20/05/2022
9.41
 400 8.13 9.41 8.13 0 0 0
19/05/2022
8.82
 300 8.92 8.92 8.82 0 0 0
18/05/2022
10.19
 0 10.19 10.19 10.19 0 0 0
17/05/2022
10.19
 400 10.19 10.19 10.19 0 0 0
16/05/2022
9.02
 1,300 9.02 9.02 9.02 0 0 0
13/05/2022
10.58
 0 10.58 10.58 10.58 0 0 0
12/05/2022
10.58
 0 10.58 10.58 10.58 0 0 0
11/05/2022
10.49
 505 10.78 10.78 10.49 0 0 0
10/05/2022
9.31
 4,000 9.51 9.51 9.31 1,000 0 0.0
09/05/2022
9.90
 700 9.90 9.90 9.90 0 0 0
06/05/2022
11.37
 0 11.37 11.37 11.37 0 0 0
05/05/2022
10.78
 5,300 11.76 11.76 10.78 3,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |