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
(2024-08-20) 		1.30 10.83% 9,000 0 0
11.60
14
13.30
2 tháng
(2024-07-22) 		-0.20 -1.48% 37,500 0 0
11.40
14
13.30
3 tháng
(2024-06-21) 		-1.50 -10.14% 74,000 0 0
11.40
14.80
13.30
6 tháng
(2024-03-25) 		-1 -6.99% 764,230 0 0
11.40
15
13.30
12 tháng
(2023-09-25) 		4.10 44.57% 1,903,124 -3,292 -0.0
8.10
15
13.30
24 tháng
(2022-09-30) 		5.60 72.73% 3,486,624 -3,292 -0.0
4.40
15
13.30
36 tháng
(2021-10-05) 		1.54 13.11% 10,291,730 -1,292 0.0
4.40
17.96
13.30
60 tháng
(2019-10-16) 		9.24 227.37% 20,933,453 -142,687 -0.8
3.64
17.96
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2011
2.73
 232,300 2.87 2.93 2.73 0 0 0
11/10/2011
2.87
 244,000 3.07 3.13 2.87 0 0 0
10/10/2011
3.07
 131,100 3.20 3.20 3.07 0 0 0
07/10/2011
3.20
 158,100 3.27 3.47 3.13 0 0 0
06/10/2011
3.27
 315,600 3.07 3.27 3.00 0 0 0
05/10/2011
3.07
 134,800 3.07 3.20 3.00 0 0 0
04/10/2011
3.07
 231,800 3.00 3.13 2.93 0 0 0
03/10/2011
3.00
 172,300 3.00 3.13 2.93 0 0 0
30/09/2011
3.00
 180,400 3.20 3.27 3.00 0 0 0
29/09/2011
3.20
 467,100 3.33 3.33 3.20 0 0 0
28/09/2011
3.33
 350,600 3.47 3.60 3.33 0 0 0
27/09/2011
3.47
 203,400 3.53 3.60 3.40 0 0 0
26/09/2011
3.53
 319,400 3.73 3.73 3.53 0 0 0
23/09/2011
3.73
 173,400 3.80 3.87 3.67 0 0 0
22/09/2011
3.80
 286,700 3.80 3.93 3.67 0 0 0
21/09/2011
3.80
 289,900 3.67 3.87 3.60 0 0 0
20/09/2011
3.67
 297,800 3.93 4.00 3.67 0 0 0
19/09/2011
3.93
 327,500 3.67 3.93 3.67 0 0 0
16/09/2011
3.67
 388,200 3.87 4.07 3.60 0 0 0
15/09/2011
3.87
 1,057,200 3.93 4.00 3.87 0 0 0
14/09/2011
3.93
 1,618,100 3.93 4.20 3.87 0 0 0
13/09/2011
3.93
 51,900 3.73 3.93 3.93 0 0 0
12/09/2011
3.73
 128,700 3.60 3.73 3.60 0 0 0
09/09/2011
3.60
 911,900 3.33 3.60 3.33 0 0 0
08/09/2011
3.33
 692,900 3.20 3.40 3.33 0 0 0
07/09/2011
3.20
 529,500 3.00 3.20 3.00 0 0 0
06/09/2011
3.00
 432,600 3.13 3.13 3.00 0 0 0
05/09/2011
3.13
 897,300 3.07 3.27 3.00 0 0 0
01/09/2011
3.07
 165,800 2.87 3.07 3.07 0 0 0
31/08/2011
2.87
 416,000 2.73 2.87 2.73 0 0 0
30/08/2011
2.73
 344,500 2.60 2.73 2.67 0 0 0
29/08/2011
2.60
 385,000 2.47 2.60 2.47 0 0 0
26/08/2011
2.47
 66,600 2.53 2.53 2.40 0 0 0
25/08/2011
2.53
 84,500 2.40 2.53 2.40 0 0 0
24/08/2011
2.40
 135,100 2.47 2.53 2.40 0 0 0
23/08/2011
2.47
 172,200 2.47 2.53 2.40 0 0 0
22/08/2011
2.47
 89,700 2.33 2.47 2.40 0 0 0
19/08/2011
2.33
 120,200 2.47 2.47 2.33 0 0 0
18/08/2011
2.47
 188,800 2.33 2.47 2.40 0 0 0
17/08/2011
2.33
 118,300 2.20 2.33 2.20 0 0 0
16/08/2011
2.20
 31,000 2.20 2.27 2.20 0 0 0
15/08/2011
2.20
 34,500 2.27 2.27 2.13 0 0 0
12/08/2011
2.27
 21,600 2.20 2.27 2.13 0 0 0
11/08/2011
2.20
 26,100 2.27 2.27 2.13 0 0 0
10/08/2011
2.27
 72,400 2.13 2.27 2.13 0 0 0
09/08/2011
2.13
 95,500 2.20 2.20 2.13 0 0 0
08/08/2011
2.20
 14,600 2.33 2.33 2.20 0 0 0
05/08/2011
2.33
 49,000 2.33 2.47 2.27 0 0 0
04/08/2011
2.33
 54,700 2.27 2.33 2.20 0 0 0
03/08/2011
2.27
 63,900 2.27 2.27 2.13 0 0 0
02/08/2011
2.27
 59,900 2.20 2.27 2.20 0 0 0
01/08/2011
2.20
 46,900 2.33 2.33 2.20 0 0 0
29/07/2011
2.33
 35,300 2.40 2.47 2.33 0 0 0
28/07/2011
2.40
 115,800 2.40 2.40 2.27 0 0 0
27/07/2011
2.40
 114,200 2.33 2.40 2.20 0 0 0
26/07/2011
2.33
 54,400 2.40 2.47 2.33 0 0 0
25/07/2011
2.40
 66,000 2.47 2.47 2.40 0 0 0
22/07/2011
2.47
 38,000 2.47 2.53 2.47 0 0 0
21/07/2011
2.47
 36,200 2.60 2.60 2.47 0 0 0
20/07/2011
2.60
 45,000 2.47 2.60 2.47 0 0 0
19/07/2011
2.47
 35,100 2.53 2.53 2.47 0 0 0
18/07/2011
2.53
 60,300 2.67 2.67 2.53 0 0 0
15/07/2011
2.67
 28,000 2.60 2.67 2.53 0 0 0
14/07/2011
2.60
 31,600 2.67 2.67 2.60 0 0 0
13/07/2011
2.67
 19,000 2.60 2.67 2.60 0 0 0
12/07/2011
2.60
 21,100 2.60 2.60 2.53 0 0 0
11/07/2011
2.60
 68,800 2.60 2.67 2.60 0 0 0
08/07/2011
2.60
 48,200 2.60 2.67 2.60 0 0 0
07/07/2011
2.60
 43,300 2.67 2.67 2.60 0 0 0
06/07/2011
2.67
 28,300 2.73 2.80 2.60 0 0 0
05/07/2011
2.73
 117,100 2.67 2.73 2.73 0 0 0
04/07/2011
2.67
 46,400 2.60 2.67 2.60 0 0 0
01/07/2011
2.60
 68,900 2.73 2.80 2.60 0 0 0
30/06/2011
2.73
 44,300 2.73 2.80 2.67 0 0 0
29/06/2011
2.73
 54,900 2.73 2.73 2.67 0 0 0
28/06/2011
2.73
 220,300 2.87 2.87 2.73 0 0 0
27/06/2011
2.87
 50,100 2.87 3.07 2.87 0 0 0
24/06/2011
2.87
 80,800 2.93 3.07 2.87 0 0 0
23/06/2011
2.93
 48,600 3.00 3.13 2.87 0 0 0
22/06/2011
3.00
 71,200 3.00 3.13 2.93 0 0 0
21/06/2011
3.00
 124,400 2.93 3.13 2.87 0 0 0
20/06/2011
2.93
 108,700 3.13 3.20 2.93 0 0 0
17/06/2011
3.13
 161,700 3.27 3.40 3.00 0 0 0
16/06/2011
3.27
 366,700 3.00 3.27 3.00 0 0 0
15/06/2011
3.00
 319,600 3.20 3.27 3.00 0 0 0
14/06/2011
3.20
 597,600 3.13 3.27 3.13 0 0 0
13/06/2011
3.13
 430,700 2.93 3.13 2.93 0 0 0
10/06/2011
2.93
 214,500 2.87 2.93 2.87 0 0 0
09/06/2011
2.87
 120,800 2.73 2.87 2.67 0 0 0
08/06/2011
2.73
 124,400 2.80 2.93 2.73 0 0 0
07/06/2011
2.80
 264,800 2.67 2.80 2.53 0 0 0
06/06/2011
2.67
 95,000 2.67 2.73 2.60 0 0 0
03/06/2011
2.67
 308,400 2.67 2.80 2.67 0 0 0
02/06/2011
2.67
 105,000 2.53 2.67 2.60 0 0 0
01/06/2011
2.53
 124,600 2.40 2.53 2.33 0 0 0
31/05/2011
2.40
 91,200 2.53 2.53 2.40 0 0 0
30/05/2011
2.53
 110,800 2.67 2.67 2.47 0 0 0
27/05/2011
2.67
 127,400 2.67 2.67 2.47 0 0 0
26/05/2011
2.67
 224,400 2.53 2.67 2.40 0 0 0
25/05/2011
2.53
 74,100 2.67 2.73 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |