CTCP Habeco - Hải Phòng (hbh)

5.60
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
(2026-08-18) 		-0.34 -5.72% 2,700 0 0
5
6.70
5.60
2 tháng
(2026-07-20) 		-0.15 -2.58% 7,500 1,000 0.0
4.89
6.70
5.60
3 tháng
(2026-06-19) 		0.81 16.90% 8,300 900 0.0
4.79
6.70
5.60
6 tháng
(2026-03-23) 		0.23 4.38% 16,900 -600 -0.0
4.79
6.70
5.60
12 tháng
(2025-09-22) 		0.52 10.29% 71,600 -2,100 -0.0
4.60
6.70
5.60
24 tháng
(2024-09-27) 		0.15 2.83% 856,814 -181,600 -1.0
4.04
6.70
5.60
36 tháng
(2023-10-03) 		-0.03 -0.59% 928,118 -186,000 -1.0
4.04
8.17
5.60
60 tháng
(2021-10-13) 		-3.60 -39.14% 2,819,806 104,700 2.2
4.04
14.55
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
5.63
 2,100 5.63 5.82 5.63 0 0 0
23/08/2023
6.57
 0 6.57 6.57 6.57 0 0 0
22/08/2023
6.57
 0 6.57 6.57 6.57 0 0 0
21/08/2023
6.57
 100 6.57 6.57 6.57 0 0 0
18/08/2023
6.85
 0 6.85 6.85 6.85 0 0 0
17/08/2023
6.85
 0 6.85 6.85 6.85 0 0 0
16/08/2023
6.85
 100 6.85 6.85 6.85 0 0 0
15/08/2023
6.57
 0 6.57 6.57 6.57 0 0 0
14/08/2023
6.57
 100 6.57 6.57 6.57 0 0 0
11/08/2023
7.04
 200 7.04 7.04 7.04 0 0 0
10/08/2023
6.57
 400 6.57 6.57 6.57 0 0 0
09/08/2023
6.57
 2,000 6.57 6.57 6.57 0 0 0
08/08/2023
7.04
 0 7.04 7.04 7.04 0 0 0
07/08/2023
7.04
 104 7.04 7.04 7.04 0 0 0
04/08/2023
6.57
 0 6.57 6.57 6.57 0 0 0
03/08/2023
6.57
 0 6.57 6.57 6.57 0 0 0
02/08/2023
6.57
 0 6.57 6.57 6.57 0 0 0
01/08/2023
6.85
 0 6.85 6.85 6.85 0 0 0
31/07/2023
7.89
 0 7.89 7.89 7.89 0 0 0
28/07/2023
7.89
 0 7.89 7.89 7.89 0 0 0
27/07/2023
4.79
 0 4.79 4.79 4.79 0 0 0
26/07/2023
7.89
 200 7.89 7.89 7.89 0 0 0
25/07/2023
7.23
 0 7.23 7.23 7.23 0 0 0
24/07/2023
7.23
 500 7.23 7.23 7.23 0 0 0
21/07/2023
7.51
 0 7.51 7.51 7.51 0 0 0
20/07/2023
7.51
 0 7.51 7.51 7.51 0 0 0
19/07/2023
7.51
 0 7.51 7.51 7.51 0 0 0
18/07/2023
7.51
 0 7.51 7.51 7.51 0 0 0
17/07/2023
7.51
 0 7.51 7.51 7.51 0 0 0
14/07/2023
7.51
 0 7.51 7.51 7.51 0 0 0
13/07/2023
7.51
 0 7.51 7.51 7.51 0 0 0
12/07/2023
7.51
 1,100 7.51 7.51 7.51 0 0 0
11/07/2023
8.17
 2,500 8.45 8.45 8.17 0 0 0
10/07/2023
6.10
 0 6.10 6.10 6.10 0 0 0
07/07/2023
8.64
 0 8.64 8.64 8.64 0 0 0
06/07/2023
8.64
 0 8.64 8.64 8.64 0 0 0
05/07/2023
8.64
 0 8.64 8.64 8.64 0 0 0
04/07/2023
8.64
 0 8.64 8.64 8.64 0 0 0
03/07/2023
8.64
 0 8.64 8.64 8.64 0 0 0
30/06/2023
4.79
 0 4.79 4.79 4.79 0 0 0
29/06/2023
8.64
 0 8.64 8.64 8.64 0 0 0
28/06/2023
8.64
 0 8.64 8.64 8.64 0 0 0
27/06/2023
8.64
 0 8.64 8.64 8.64 0 0 0
26/06/2023
8.64
 0 8.64 8.64 8.64 0 0 0
23/06/2023
8.64
 0 8.64 8.64 8.64 0 0 0
22/06/2023
8.64
 0 8.64 8.64 8.64 0 0 0
21/06/2023
8.64
 0 8.64 8.64 8.64 0 0 0
20/06/2023
4.79
 0 4.79 4.79 4.79 0 0 0
19/06/2023
8.64
 0 8.64 8.64 8.64 0 0 0
16/06/2023
8.64
 100 8.64 8.64 8.64 0 100 -0.0
15/06/2023
7.51
 24,100 7.42 8.17 7.42 0 0 0
14/06/2023
7.42
 0 7.42 7.42 7.42 0 0 0
13/06/2023
4.79
 0 4.79 4.79 4.79 0 0 0
12/06/2023
7.51
 0 7.51 7.51 7.51 0 0 0
09/06/2023
7.51
 0 7.51 7.51 7.51 0 0 0
08/06/2023
7.51
 104 7.51 7.51 7.51 0 0 0
07/06/2023
7.23
 0 7.23 7.23 7.23 0 0 0
06/06/2023
7.23
 800 7.23 7.23 7.23 0 0 0
05/06/2023
7.23
 35,705 7.04 7.42 7.04 0 0 0
02/06/2023
7.04
 0 7.04 7.04 7.04 0 0 0
01/06/2023
7.04
 600 7.04 7.04 7.04 0 0 0
31/05/2023
6.57
 300 6.57 6.57 6.57 0 0 0
30/05/2023
6.76
 300 6.76 6.76 6.76 0 0 0
29/05/2023
6.85
 6,900 6.85 6.85 6.85 3,000 0 0.0
26/05/2023
6.95
 24,000 6.95 6.95 6.95 2,000 0 0.0
25/05/2023
7.23
 100 7.23 7.23 7.23 0 0 0
24/05/2023
6.29
 0 6.29 6.29 6.29 0 0 0
23/05/2023
6.57
 300 6.10 6.57 6.10 0 0 0
22/05/2023
6.10
 0 6.10 6.10 6.10 0 0 0
19/05/2023
6.10
 18,100 6.10 6.10 6.10 3,000 0 0.0
18/05/2023
6.10
 0 6.10 6.10 6.10 0 0 0
17/05/2023
6.10
 0 6.10 6.10 6.10 0 0 0
16/05/2023
6.10
 0 6.10 6.10 6.10 0 0 0
15/05/2023
6.10
 0 6.10 6.10 6.10 0 0 0
12/05/2023
6.10
 1,000 6.10 6.20 6.10 0 0 0
11/05/2023
6.48
 0 6.48 6.48 6.48 0 0 0
10/05/2023
6.48
 0 6.48 6.48 6.48 0 0 0
09/05/2023
6.48
 700 6.48 6.48 6.48 0 0 0
08/05/2023
6.48
 200 6.48 6.48 6.48 0 0 0
05/05/2023
6.57
 2,000 6.57 6.57 6.57 0 0 0
04/05/2023
6.57
 0 6.57 6.57 6.57 0 0 0
03/05/2023
6.85
 6,900 6.57 7.04 6.57 0 0 0
02/05/2023
6.57
 0 6.57 6.57 6.57 0 0 0
01/05/2023
6.85
 0 6.85 6.85 6.85 0 0 0
28/04/2023
6.57
 0 6.57 6.57 6.57 0 0 0
27/04/2023
6.57
 0 6.57 6.57 6.57 0 0 0
26/04/2023
6.57
 0 6.57 6.57 6.57 0 0 0
25/04/2023
6.57
 0 6.57 6.57 6.57 0 0 0
24/04/2023
6.57
 0 6.57 6.57 6.57 0 0 0
21/04/2023
6.57
 100 6.57 6.57 6.57 0 0 0
20/04/2023
6.38
 0 6.38 6.38 6.38 0 0 0
19/04/2023
6.38
 1,000 6.38 6.38 6.38 0 0 0
18/04/2023
6.29
 1,000 6.29 6.29 6.29 0 0 0
17/04/2023
6.20
 1,000 6.20 6.20 6.20 0 0 0
14/04/2023
6.20
 0 6.20 6.20 6.20 0 0 0
13/04/2023
6.20
 1,000 6.20 6.20 6.20 0 0 0
12/04/2023
7.04
 1,500 7.04 7.04 7.04 0 0 0
11/04/2023
5.16
 2,800 5.63 5.63 5.16 0 0 0
10/04/2023
6.10
 100 6.10 6.10 6.10 0 0 0
07/04/2023
8.64
 0 8.64 8.64 8.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |