CTCP Chứng khoán Hải Phòng (hac)

13
-0.30
(-2.26%)
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
(2024-08-21) 		0.40 3.17% 10,200 0 0
11.60
14
13
2 tháng
(2024-07-22) 		-0.50 -3.70% 39,200 0 0
11.40
14
13
3 tháng
(2024-06-24) 		-1 -7.14% 56,900 0 0
11.40
14.60
13
6 tháng
(2024-03-25) 		-1.30 -9.09% 765,930 0 0
11.40
15
13
12 tháng
(2023-09-26) 		3.10 31.31% 1,903,919 -3,292 -0.0
8.10
15
13
24 tháng
(2022-10-03) 		6.20 91.18% 3,486,324 -3,292 -0.0
4.40
15
13
36 tháng
(2021-10-06) 		1.33 11.42% 10,226,980 -1,292 0.0
4.40
17.96
13
60 tháng
(2019-10-17) 		8.94 219.98% 20,933,985 -142,687 -0.8
3.64
17.96
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2014
3.53
 1,061,321 3.73 3.73 3.47 0 0 0
11/03/2014
3.73
 956,535 3.80 3.87 3.60 0 0 0
10/03/2014
3.80
 1,216,219 3.53 3.87 3.60 0 0 0
07/03/2014
3.53
 1,904,114 3.27 3.53 3.27 0 0 0
06/03/2014
3.27
 602,125 3.40 3.40 3.27 0 0 0
05/03/2014
3.40
 181,135 3.33 3.47 3.33 0 0 0
04/03/2014
3.33
 238,694 3.33 3.33 3.20 0 0 0
03/03/2014
3.33
 333,850 3.33 3.40 3.20 0 0 0
28/02/2014
3.33
 301,177 3.33 3.40 3.27 0 0 0
27/02/2014
3.33
 644,475 3.33 3.47 3.27 0 0 0
26/02/2014
3.33
 399,788 3.40 3.40 3.27 0 0 0
25/02/2014
3.40
 395,143 3.47 3.47 3.33 0 0 0
24/02/2014
3.47
 451,691 3.33 3.47 3.20 0 0 0
21/02/2014
3.33
 522,055 3.47 3.47 3.33 0 0 0
20/02/2014
3.47
 1,334,038 3.67 3.73 3.33 0 0 0
19/02/2014
3.67
 1,082,540 3.73 3.73 3.47 0 0 0
18/02/2014
3.73
 1,021,666 3.67 4.00 3.73 0 0 0
17/02/2014
3.67
 1,183,933 3.33 3.67 3.40 0 0 0
14/02/2014
3.33
 1,276,235 3.07 3.33 3.20 0 0 0
13/02/2014
3.07
 1,631,826 2.80 3.07 3.00 0 0 0
12/02/2014
2.80
 657,598 2.60 2.80 2.80 0 0 0
11/02/2014
2.60
 128,310 2.67 2.67 2.60 0 0 0
10/02/2014
2.67
 228,891 2.67 2.67 2.60 0 0 0
07/02/2014
2.67
 88,102 2.73 2.73 2.67 0 0 0
06/02/2014
2.73
 23,300 2.73 2.73 2.67 0 0 0
27/01/2014
2.73
 61,450 2.67 2.73 2.60 0 0 0
24/01/2014
2.67
 37,250 2.60 2.73 2.53 0 0 0
23/01/2014
2.60
 44,348 2.60 2.60 2.53 0 0 0
22/01/2014
2.60
 69,507 2.67 2.67 2.60 0 0 0
21/01/2014
2.67
 174,200 2.60 2.73 2.60 0 0 0
20/01/2014
2.60
 196,110 2.67 2.67 2.60 0 0 0
17/01/2014
2.67
 85,252 2.73 2.73 2.67 0 0 0
16/01/2014
2.73
 97,216 2.73 2.80 2.67 0 0 0
15/01/2014
2.73
 375,050 2.67 2.80 2.67 0 0 0
14/01/2014
2.67
 150,477 2.67 2.73 2.67 0 0 0
13/01/2014
2.67
 69,993 2.67 2.73 2.67 0 0 0
10/01/2014
2.67
 104,703 2.80 2.80 2.67 0 0 0
09/01/2014
2.80
 249,210 2.73 2.87 2.73 0 0 0
08/01/2014
2.73
 385,050 2.60 2.73 2.53 0 0 0
07/01/2014
2.60
 126,928 2.53 2.60 2.53 0 0 0
06/01/2014
2.53
 98,651 2.47 2.53 2.47 0 0 0
03/01/2014
2.47
 91,550 2.47 2.47 2.40 0 0 0
02/01/2014
2.47
 52,652 2.53 2.53 2.47 0 0 0
31/12/2013
2.53
 45,200 2.40 2.53 2.40 0 0 0
30/12/2013
2.40
 75,000 2.53 2.53 2.40 0 0 0
27/12/2013
2.53
 51,042 2.47 2.53 2.47 0 0 0
26/12/2013
2.47
 59,400 2.47 2.53 2.47 0 0 0
25/12/2013
2.47
 49,158 2.60 2.60 2.47 0 0 0
24/12/2013
2.60
 144,600 2.53 2.67 2.53 0 0 0
23/12/2013
2.53
 145,876 2.53 2.60 2.53 0 0 0
20/12/2013
2.53
 18,024 2.53 2.53 2.47 0 0 0
19/12/2013
2.53
 101,700 2.40 2.53 2.40 0 0 0
18/12/2013
2.40
 80,200 2.47 2.47 2.40 0 0 0
17/12/2013
2.47
 58,500 2.47 2.53 2.47 0 0 0
16/12/2013
2.47
 76,800 2.47 2.47 2.40 0 0 0
13/12/2013
2.47
 32,316 2.53 2.53 2.47 0 0 0
12/12/2013
2.53
 135,300 2.40 2.53 2.33 0 0 0
11/12/2013
2.40
 165,500 2.53 2.53 2.40 0 0 0
10/12/2013
2.53
 130,204 2.53 2.60 2.53 0 0 0
09/12/2013
2.53
 127,100 2.53 2.67 2.53 0 0 0
06/12/2013
2.53
 121,495 2.73 2.73 2.53 0 0 0
05/12/2013
2.73
 154,859 2.67 2.80 2.60 0 0 0
04/12/2013
2.67
 751,159 2.47 2.67 2.47 0 0 0
03/12/2013
2.47
 127,400 2.40 2.53 2.40 0 0 0
02/12/2013
2.40
 70,022 2.40 2.40 2.33 0 0 0
29/11/2013
2.40
 119,715 2.33 2.47 2.33 0 0 0
28/11/2013
2.33
 130,800 2.40 2.47 2.33 0 0 0
27/11/2013
2.40
 87,100 2.40 2.53 2.40 0 0 0
26/11/2013
2.40
 104,229 2.47 2.47 2.33 0 0 0
25/11/2013
2.47
 53,424 2.53 2.53 2.47 0 0 0
22/11/2013
2.53
 111,310 2.47 2.60 2.47 0 0 0
21/11/2013
2.47
 413,963 2.40 2.60 2.40 0 0 0
20/11/2013
2.40
 65,700 2.33 2.47 2.33 0 0 0
19/11/2013
2.33
 33,571 2.40 2.40 2.33 0 0 0
18/11/2013
2.40
 67,490 2.40 2.47 2.33 0 0 0
15/11/2013
2.40
 106,750 2.33 2.40 2.33 0 0 0
14/11/2013
2.33
 20,165 2.27 2.33 2.27 0 0 0
13/11/2013
2.27
 121,000 2.33 2.40 2.27 0 0 0
12/11/2013
2.33
 140,561 2.40 2.40 2.33 0 0 0
11/11/2013
2.40
 52,200 2.33 2.40 2.27 0 0 0
08/11/2013
2.33
 64,700 2.40 2.40 2.27 0 0 0
07/11/2013
2.40
 112,300 2.40 2.40 2.27 0 0 0
06/11/2013
2.40
 119,922 2.33 2.40 2.33 0 0 0
05/11/2013
2.33
 94,945 2.27 2.40 2.27 0 0 0
04/11/2013
2.27
 157,555 2.27 2.33 2.20 0 0 0
01/11/2013
2.27
 25,750 2.20 2.27 2.20 0 0 0
31/10/2013
2.20
 120,570 2.20 2.20 2.20 0 0 0
30/10/2013
2.20
 3,500 2.20 2.27 2.20 0 0 0
29/10/2013
2.20
 44,800 2.20 2.20 2.20 0 0 0
28/10/2013
2.20
 35,000 2.20 2.20 2.20 0 0 0
25/10/2013
2.20
 63,130 2.20 2.20 2.20 0 0 0
24/10/2013
2.20
 155,200 2.27 2.27 2.20 0 0 0
23/10/2013
2.27
 177,600 2.27 2.27 2.20 0 0 0
22/10/2013
2.27
 93,700 2.27 2.27 2.20 0 0 0
21/10/2013
2.27
 99,133 2.20 2.27 2.20 0 0 0
18/10/2013
2.20
 47,327 2.13 2.20 2.13 0 0 0
17/10/2013
2.13
 53,012 2.20 2.20 2.13 0 0 0
16/10/2013
2.20
 27,100 2.13 2.20 2.13 0 0 0
15/10/2013
2.13
 60,000 2.13 2.13 2.07 0 0 0
14/10/2013
2.13
 50,800 2.13 2.13 2.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |