CTCP Habeco - Hải Phòng (hbh)

5.80
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) 		-0.60 -9.38% 9,700 -3,100 -0.0
5.10
6.40
5.80
2 tháng
(2024-07-22) 		-0.60 -9.38% 13,400 -2,900 -0.0
5.10
6.50
5.80
3 tháng
(2024-06-21) 		-0.10 -1.69% 21,600 -3,100 -0.0
5.10
6.60
5.80
6 tháng
(2024-03-25) 		-0.20 -3.33% 35,800 -3,100 -0.0
5.10
6.70
5.80
12 tháng
(2023-09-25) 		-0.50 -7.94% 66,004 4,700 0.0
5.10
7.30
5.80
24 tháng
(2022-09-30) 		-3.20 -35.56% 299,117 13,100 0.1
5.10
9.20
5.80
36 tháng
(2021-10-05) 		-6.20 -51.67% 2,025,407 293,000 3.3
5.10
15.50
5.80
60 tháng
(2019-10-16) 		2.20 61.11% 2,370,518 304,210 3.3
3.10
15.50
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2022
10
 8,300 9.30 10.10 9.30 4,400 0 0.0
26/04/2022
10.50
 4,405 9.90 10.50 9.90 2,700 0 0.0
25/04/2022
9.20
 300 9.20 9.20 9.20 0 0 0
22/04/2022
9.20
 2,200 9.20 9.20 9.20 0 0 0
21/04/2022
9.10
 9,600 9.10 9.90 9.10 7,100 0 0.1
20/04/2022
9.40
 4,600 10 10 9.30 2,900 0 0.0
19/04/2022
9.70
 1,800 10.80 10.80 9.70 0 0 0
18/04/2022
11
 16,000 11.10 11.10 11 0 0 0
15/04/2022
11.10
 13,500 11.50 11.50 11.10 0 0 0
14/04/2022
11.50
 8,600 11.40 11.70 11.40 8,100 0 0.1
13/04/2022
10.50
 19,800 10.50 10.70 10 13,300 0 0.1
12/04/2022
10.50
 19,250 10.70 10.80 10.20 10,600 0 0.1
08/04/2022
11
 3,000 10.50 11 10.50 0 0 0
07/04/2022
11
 3,700 11.30 11.30 11 0 0 0
06/04/2022
11.70
 14,200 11.70 11.70 11 0 0 0
05/04/2022
12.70
 14,600 11.50 12.70 11.20 0 200 -0.0
04/04/2022
12
 5,000 11 12.80 11 0 0 0
01/04/2022
11.70
 15,400 10.70 11.90 10.70 0 0 0
31/03/2022
12.40
 46,900 14 14 12.40 0 0 0
30/03/2022
14
 17,300 15.50 16.20 14 5,800 0 0.1
29/03/2022
15.50
 63,500 14.50 15.50 13.50 20,200 0 0.3
28/03/2022
14.10
 188,600 11.30 15.10 11.30 115,300 0 1.6
25/03/2022
13.10
 9,000 13.80 13.80 13.10 0 0 0
24/03/2022
13.80
 111,100 14.10 16.10 12 0 40,000 -0.6
23/03/2022
14
 76,701 14 14 12.40 10,000 0 0.1
22/03/2022
12.40
 64,900 10.90 12.40 10.80 7,300 1,400 0.1
21/03/2022
10.90
 91,700 9.70 10.90 9.70 0 0 0
18/03/2022
9.70
 83,900 8.60 9.70 8.60 69,000 0 0.7
17/03/2022
8.60
 3,700 8.50 8.60 8.50 3,700 0 0.0
16/03/2022
8.50
 800 8.50 8.50 8.40 0 0 0
15/03/2022
8.50
 0 8.50 8.50 8.50 0 0 0
14/03/2022
8.60
 1,000 8.40 8.60 8.40 0 0 0
11/03/2022
8.30
 1,600 8.50 8.50 8.30 0 0 0
10/03/2022
8.40
 2,400 8.50 8.80 8.40 0 0 0
09/03/2022
8.60
 900 8.60 8.60 8.60 0 0 0
08/03/2022
8.60
 3,300 8.40 8.80 8.40 0 0 0
07/03/2022
8.60
 2,300 8.40 8.60 8.40 0 0 0
04/03/2022
8.40
 600 8.40 8.40 8.40 0 0 0
03/03/2022
8.40
 2,000 8.50 8.50 8.40 0 0 0
02/03/2022
8.40
 100 8.40 8.40 8.40 0 0 0
01/03/2022
8.30
 600 8.30 8.30 8.30 0 0 0
28/02/2022
8.30
 1,000 8.30 8.30 8.30 0 0 0
25/02/2022
8.30
 200 8.30 8.30 8.30 0 0 0
24/02/2022
8.70
 400 8.70 8.70 8.70 0 0 0
23/02/2022
8.70
 1,200 8.70 8.70 8.70 0 0 0
22/02/2022
8.70
 3,500 8.80 8.80 8.70 0 0 0
21/02/2022
8.30
 5,000 8.40 8.70 8.30 0 0 0
18/02/2022
8.50
 1,400 8.30 8.50 8.30 0 0 0
17/02/2022
8.60
 25 8.60 8.60 8.60 0 0 0
16/02/2022
8.60
 20 8.60 8.60 8.60 0 0 0
15/02/2022
8.80
 3,800 8.60 8.80 8.60 0 0 0
14/02/2022
8.70
 1,200 8.30 8.70 8.30 0 0 0
11/02/2022
8.30
 120 8.30 8.30 8.30 0 0 0
10/02/2022
8.80
 300 8.30 8.80 8.30 0 0 0
09/02/2022
8.30
 4,025 8.30 8.30 8.30 0 0 0
08/02/2022
8.30
 2,500 8.30 8.30 8.30 0 0 0
07/02/2022
8.50
 10,500 9.20 9.20 8.50 900 0 0.0
28/01/2022
8.70
 0 8.70 8.70 8.70 0 0 0
27/01/2022
8.70
 2,000 8.50 8.80 8.50 0 0 0
26/01/2022
8.90
 800 8 8.90 8 0 0 0
25/01/2022
8.50
 2,210 8.50 8.50 8.50 0 0 0
24/01/2022
8.50
 1,100 8.80 8.80 8.50 500 0 0.0
21/01/2022
8.50
 2,900 8.50 8.50 8.50 0 0 0
20/01/2022
8.80
 200 9.20 9.20 8.80 0 0 0
19/01/2022
8.50
 1,000 8.50 8.50 8.50 0 0 0
18/01/2022
8.40
 3,300 8.80 8.80 8 0 0 0
17/01/2022
8.50
 7,000 9.60 9.60 8.40 0 0 0
14/01/2022
8.50
 6,900 8.50 8.60 8.50 0 0 0
13/01/2022
8.90
 10,500 8.70 9 8.60 0 0 0
12/01/2022
8.50
 4,300 8.50 9 8.50 0 0 0
11/01/2022
9.20
 0 9.20 9.20 9.20 0 0 0
10/01/2022
9.30
 17,900 10 10 9.10 0 0 0
07/01/2022
8.80
 4,500 9.20 10.10 8.60 0 0 0
06/01/2022
8.80
 10,000 9.10 9.10 8.80 0 0 0
05/01/2022
9.10
 44,100 9 9.20 8.70 0 0 0
04/01/2022
8.90
 48,500 8.80 9.20 8.50 0 0 0
31/12/2021
9
 20,800 8.70 9 8.70 0 0 0
30/12/2021
8.60
 31,300 8.40 8.80 8.30 0 0 0
29/12/2021
8.30
 7,700 8.50 8.50 8.20 300 0 0.0
28/12/2021
8.50
 3,900 8.30 8.50 8.30 1,000 0 0.0
27/12/2021
8.40
 8,900 8.30 8.50 8.20 0 0 0
24/12/2021
8.40
 3,800 9 9 8.40 0 0 0
23/12/2021
8.40
 5,200 8.20 8.50 8.20 0 0 0
22/12/2021
8.30
 5,400 8.40 8.60 8.20 0 0 0
21/12/2021
8.50
 1,300 8.40 8.50 8.20 0 0 0
20/12/2021
8.30
 4,900 8.30 8.40 8.30 0 0 0
17/12/2021
8.40
 4,300 8.20 8.60 8.20 0 0 0
16/12/2021
8.40
 3,300 8.70 8.70 8.40 0 0 0
15/12/2021
8.30
 12,100 8.40 8.80 8.30 1,300 0 0.0
14/12/2021
8.60
 3,800 9 9 8.60 0 0 0
13/12/2021
9
 300 9 9 9 0 0 0
10/12/2021
8.60
 1,700 8.50 8.60 8.50 0 0 0
09/12/2021
8.80
 5,100 8.60 8.90 8.60 0 0 0
08/12/2021
9
 5,210 8.60 9 8.50 0 0 0
07/12/2021
8.90
 5,500 8.90 8.90 8.80 0 0 0
06/12/2021
8.50
 5,700 9.30 9.30 8.50 0 0 0
03/12/2021
8.90
 2,309 8.70 8.90 8.70 0 0 0
02/12/2021
8.50
 4,525 8.60 8.60 8.50 0 0 0
01/12/2021
8.60
 5,500 9.10 9.10 8.50 1,200 0 0.0
30/11/2021
8.90
 8,700 8.50 8.90 8.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |