CTCP Cảng Hải Phòng (php)

33.20
0.20
(0.61%)
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
(2025-11-05) 		-0.90 -2.63% 1,877,200 -2,700 -0.1
33.10
35.20
33.20
2 tháng
(2025-10-06) 		-1.40 -4.03% 3,745,900 -71,200 -2.5
30.50
35.20
33.20
3 tháng
(2025-09-08) 		-1.51 -4.32% 4,849,500 -71,400 -2.5
30.50
35.20
33.20
6 tháng
(2025-06-09) 		-2.59 -7.21% 23,557,700 230,400 8.7
30.50
40.61
33.20
12 tháng
(2024-12-10) 		-1.90 -5.39% 59,034,304 202,340 7.6
25.76
53.68
33.20
24 tháng
(2023-12-18) 		13.67 69.60% 82,787,528 -1,422,916 -36.8
19.63
53.68
33.20
36 tháng
(2022-12-21) 		17.22 107.10% 86,536,602 24,704 -6.0
14.94
53.68
33.20
60 tháng
(2020-12-31) 		18.79 129.49% 139,596,136 95,044 -6.1
13.13
53.68
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2022
20.23
 47,000 19.21 20.32 19.67 0 0 0
27/04/2022
19.21
 18,900 18.46 19.21 18.55 0 0 0
26/04/2022
18.46
 47,700 17.90 18.46 16.78 200 2,500 -0.0
25/04/2022
17.90
 44,900 19.30 19.58 17.90 900 0 0.0
22/04/2022
19.30
 31,300 19.39 20.04 19.21 200 0 0.0
21/04/2022
19.39
 94,300 20.42 20.42 18.46 1,000 0 0.0
20/04/2022
20.42
 68,800 21.35 21.35 19.95 100 0 0.0
19/04/2022
21.35
 58,300 21.63 21.91 21.35 0 0 0
18/04/2022
21.63
 55,400 22.19 22.37 21.44 0 0 0
15/04/2022
22.19
 52,000 22.00 22.75 22.00 0 0 0
14/04/2022
22.00
 40,300 22.65 23.12 22.00 0 0 0
13/04/2022
22.65
 102,200 21.72 22.65 21.44 2,300 0 0.1
12/04/2022
21.72
 105,500 22.65 22.84 21.54 600 0 0.0
08/04/2022
22.65
 110,812 23.03 23.03 22.56 400 1,100 -0.0
07/04/2022
23.03
 190,923 23.68 23.68 22.93 700 100 0.0
06/04/2022
23.68
 138,545 24.24 24.24 23.40 200 0 0.0
05/04/2022
24.24
 73,700 23.96 24.24 23.96 1,100 0 0.0
04/04/2022
23.96
 100,013 23.87 24.24 23.96 400 0 0.0
01/04/2022
23.87
 170,810 24.24 24.24 23.59 0 0 0
31/03/2022
24.24
 105,200 24.61 24.61 24.05 100 12,800 -0.3
30/03/2022
24.61
 144,800 24.43 25.17 23.87 200 0 0.0
29/03/2022
24.43
 378,122 24.61 25.17 23.49 100 37,400 -1.0
28/03/2022
24.61
 154,887 25.27 25.27 24.43 0 4,000 -0.1
25/03/2022
25.27
 75,000 25.54 25.54 25.17 0 0 0
24/03/2022
25.54
 104,410 25.17 26.10 24.99 0 0 0
23/03/2022
25.17
 90,930 25.08 25.45 25.08 500 0 0.0
22/03/2022
25.08
 89,300 25.36 25.54 24.89 0 0 0
21/03/2022
25.36
 70,900 24.89 25.54 24.89 0 0 0
18/03/2022
24.89
 55,733 24.71 25.08 24.80 4,000 0 0.1
17/03/2022
24.71
 54,408 25.08 25.36 24.24 100 100 0
16/03/2022
25.08
 41,514 24.89 25.36 23.96 100 300 -0.0
15/03/2022
24.89
 117,000 25.08 25.08 24.33 0 0 0
14/03/2022
25.08
 114,623 25.82 26.29 24.89 200 600 -0.0
11/03/2022
25.82
 116,836 26.29 26.38 25.64 2,000 0 0.1
10/03/2022
26.29
 151,391 27.13 27.50 26.10 300 0 0.0
09/03/2022
27.13
 281,736 26.10 27.97 24.71 300 0 0.0
08/03/2022
26.10
 276,723 27.78 27.78 26.10 100 3,000 -0.1
07/03/2022
27.78
 280,055 27.78 28.43 26.38 800 22,000 -0.6
04/03/2022
27.78
 393,300 28.43 30.11 27.69 2,100 800 0.0
03/03/2022
28.43
 644,186 26.29 28.43 25.82 100 1,200 -0.0
02/03/2022
26.29
 270,200 25.54 26.94 24.52 400 0 0.0
01/03/2022
25.54
 68,500 25.73 25.73 24.99 100 0 0.0
28/02/2022
25.73
 215,110 25.08 27.32 24.99 3,100 400 0.1
25/02/2022
25.08
 319,282 22.84 25.08 22.84 100 0 0.0
24/02/2022
22.84
 118,471 24.05 24.05 22.47 100 0 0.0
23/02/2022
24.05
 34,705 23.77 24.33 23.87 800 0 0.0
22/02/2022
23.77
 95,765 24.61 24.61 23.59 500 0 0.0
21/02/2022
24.61
 68,000 24.52 24.71 24.24 0 600 -0.0
18/02/2022
24.52
 59,220 24.61 24.89 24.24 1,500 0 0.0
17/02/2022
24.61
 79,881 24.43 25.17 24.24 0 200 -0.0
16/02/2022
24.43
 23,300 24.61 24.71 24.24 0 0 0
15/02/2022
24.61
 29,910 24.52 24.99 24.24 0 0 0
14/02/2022
24.52
 94,400 24.05 24.61 23.77 8,700 0 0.2
11/02/2022
24.05
 44,100 23.77 24.33 23.77 100 1,300 -0.0
10/02/2022
23.77
 58,544 24.24 24.24 23.68 23,000 0 0.6
09/02/2022
24.24
 47,900 24.05 24.61 23.49 100 0 0.0
08/02/2022
24.05
 78,350 23.96 25.08 23.68 2,000 0 0.1
07/02/2022
23.96
 40,600 22.00 23.96 21.91 300 0 0.0
28/01/2022
22.00
 33,800 21.44 22.28 21.07 100 0 0.0
27/01/2022
21.44
 35,500 21.16 21.44 20.60 200 0 0.0
26/01/2022
21.16
 32,301 21.16 21.82 21.07 0 0 0
25/01/2022
21.16
 34,000 20.51 21.16 20.42 100 0 0.0
24/01/2022
20.51
 55,800 22.28 22.28 20.51 0 0 0
21/01/2022
22.28
 28,800 22.28 22.75 21.91 0 0 0
20/01/2022
22.28
 36,100 21.35 22.28 20.98 0 0 0
19/01/2022
21.35
 36,600 20.70 21.35 20.60 0 1,000 -0.0
18/01/2022
20.70
 63,900 21.26 21.26 20.51 0 0 0
17/01/2022
21.26
 145,438 23.40 23.40 21.26 100 0 0.0
14/01/2022
23.40
 35,030 23.40 24.05 23.31 0 0 0
13/01/2022
23.40
 73,010 24.05 24.33 23.31 0 0 0
12/01/2022
24.05
 106,303 24.05 24.24 23.21 0 0 0
11/01/2022
24.05
 79,600 24.33 24.52 24.05 0 0 0
10/01/2022
24.33
 140,400 25.17 25.36 24.33 0 4,000 -0.1
07/01/2022
25.17
 138,740 24.61 25.17 24.33 0 0 0
06/01/2022
24.61
 119,100 24.89 25.08 24.52 0 0 0
05/01/2022
24.89
 101,933 25.08 25.45 24.89 0 0 0
04/01/2022
25.08
 64,903 24.99 25.45 24.99 0 0 0
31/12/2021
24.99
 68,200 24.99 25.17 24.89 100 100 -0
30/12/2021
24.99
 49,627 24.99 25.54 24.99 100 0 0.0
29/12/2021
24.99
 80,430 25.17 25.64 24.99 0 8,100 -0.2
28/12/2021
25.17
 89,820 25.08 25.54 24.99 0 900 -0.0
27/12/2021
25.08
 57,900 24.89 25.27 24.99 0 200 -0.0
24/12/2021
24.89
 49,821 24.71 25.17 24.61 100 0 0.0
23/12/2021
24.71
 177,600 25.54 25.54 24.43 0 1,200 -0.0
22/12/2021
25.54
 82,476 25.92 26.57 25.54 0 0 0
21/12/2021
25.92
 81,049 26.10 26.10 25.64 0 0 0
20/12/2021
26.10
 125,445 26.85 26.85 25.92 0 0 0
17/12/2021
26.85
 67,000 27.04 27.04 26.76 0 0 0
16/12/2021
27.04
 100,600 27.04 27.78 26.85 700 0 0.0
15/12/2021
27.04
 195,100 26.01 27.41 25.64 0 700 -0.0
14/12/2021
26.01
 91,601 25.92 26.01 25.54 100 500 -0.0
13/12/2021
25.92
 86,600 25.92 27.04 25.73 0 0 0
10/12/2021
25.92
 65,940 26.01 28.43 25.82 0 0 0
09/12/2021
26.01
 45,713 25.64 26.57 25.64 0 0 0
08/12/2021
25.64
 43,814 25.64 26.57 25.64 0 200 -0.0
07/12/2021
25.64
 85,466 24.71 26.01 24.61 100 400 -0.0
06/12/2021
24.71
 132,128 26.48 26.94 24.71 600 900 -0.0
03/12/2021
26.48
 142,913 27.32 27.50 26.29 200 0 0.0
02/12/2021
27.32
 95,140 27.32 27.41 27.13 0 800 -0.0
01/12/2021
27.32
 65,643 27.41 27.41 27.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |