CTCP Chứng khoán Hải Phòng (hac)

13.30
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
(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)
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
23/06/2022
7.60
 5,100 7.60 7.60 7.60 0 0 0
22/06/2022
7.80
 15,610 7.60 7.80 7 0 0 0
21/06/2022
7.50
 4,200 7.80 7.80 7.10 0 0 0
20/06/2022
7.40
 1,800 7.70 7.70 7.10 0 0 0
17/06/2022
7.60
 4,120 8 8 7 0 0 0
16/06/2022
7.90
 4,500 7.90 8.20 7.80 0 0 0
15/06/2022
7.80
 11,712 8.30 8.30 7.50 0 0 0
14/06/2022
8.30
 10,816 8.40 8.40 8.10 0 0 0
13/06/2022
8.10
 8,100 8.30 8.70 8.10 0 0 0
10/06/2022
8.40
 28,300 8.80 8.80 8.30 0 0 0
09/06/2022
8.70
 42,000 9.60 9.60 8.30 0 0 0
08/06/2022
9.40
 15,175 9 9.90 8.80 0 0 0
07/06/2022
9.10
 8,700 9.30 9.30 8.60 0 0 0
06/06/2022
9.30
 12,346 9.20 9.30 9.10 0 0 0
03/06/2022
9.50
 128,775 9.50 9.50 8 0 0 0
02/06/2022
9.90
 17,900 10.40 10.40 9 0 0 0
01/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
01/06/2022
10
 27,077 11.30 11.30 9.80 0 0 0
31/05/2022
10.30
 27,000 10.03 10.48 10.03 0 0 0
30/05/2022
10.12
 15,000 10.03 10.30 9.94 0 0 0
27/05/2022
10.03
 11,616 9.75 10.12 9.75 0 0 0
26/05/2022
9.57
 11,800 9.39 9.75 9.39 0 0 0
25/05/2022
9.48
 17,153 9.48 9.57 9.30 0 0 0
24/05/2022
9.12
 17,200 9.21 9.30 9.12 0 0 0
23/05/2022
9.21
 16,900 9.30 9.30 9.12 0 0 0
20/05/2022
9.30
 21,700 9.21 9.39 9.02 0 0 0
19/05/2022
9.02
 15,000 8.75 9.30 8.75 0 0 0
18/05/2022
9.30
 1,336 9.57 9.57 9.30 0 0 0
17/05/2022
9.30
 10,035 8.66 9.30 8.20 0 0 0
16/05/2022
9.12
 2,400 9.39 9.39 8.84 0 0 0
13/05/2022
8.20
 1,136 9.30 9.30 8.20 0 0 0
12/05/2022
7.93
 22,300 9.57 9.57 7.93 0 0 0
11/05/2022
9.12
 2,900 9.48 9.48 9.12 0 0 0
10/05/2022
9.30
 467 8.48 9.30 8.48 0 0 0
09/05/2022
8.75
 8,800 9.94 9.94 8.75 0 0 0
06/05/2022
8.93
 6,100 8.75 9.39 8.75 0 0 0
05/05/2022
9.66
 58 9.84 9.84 9.84 0 0 0
04/05/2022
9.66
 2,200 9.66 10.03 9.57 0 0 0
29/04/2022
9.66
 4,890 9.75 9.84 8.93 0 0 0
28/04/2022
9.30
 9,120 9.84 9.94 9.30 0 0 0
27/04/2022
9.66
 20,700 9.30 9.66 9.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |