CTCP Cảng Hải Phòng (php)

43.80
0.80
(1.86%)
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
(2026-08-19) 		-1.10 -2.49% 5,504,800 -24,200 0
33.40
48.20
43.80
2 tháng
(2026-07-20) 		6.20 16.80% 11,093,200 -24,200 0
33.40
48.20
43.80
3 tháng
(2026-06-22) 		5.96 16.05% 13,233,400 -24,200 0
33.40
48.20
43.80
6 tháng
(2026-03-23) 		11.83 37.81% 21,237,400 -24,200 0
30.10
48.20
43.80
12 tháng
(2025-09-23) 		9.28 27.43% 45,921,300 -24,200 0
29.71
48.20
43.80
24 tháng
(2024-09-30) 		17.44 67.99% 118,920,422 -24,200 0
20.76
52.47
43.80
36 tháng
(2023-10-04) 		21.55 99.98% 138,674,691 -24,200 0
15.22
52.47
43.80
60 tháng
(2021-10-14) 		15.13 54.08% 176,078,795 63,040 0.8
12.83
52.47
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
21.39
 15,701 21.48 21.48 21.20 0 0 0
06/04/2023
16.37
 8,239 16.27 16.46 16.27 0 0 0
05/04/2023
16.18
 14,200 15.99 16.37 15.90 0 0 0
04/04/2023
16.46
 8,902 16.46 16.55 16.27 0 0 0
03/04/2023
16.37
 52,600 16.46 16.55 16.27 0 0 0
31/03/2023
16.27
 1,800 16.27 16.27 16.27 0 0 0
30/03/2023
16.37
 14,700 16.27 16.55 16.18 0 0 0
29/03/2023
16.37
 4,300 16.46 16.46 16.37 0 0 0
28/03/2023
16.46
 8,900 16.64 16.64 16.27 0 0 0
27/03/2023
16.27
 1,100 16.27 16.37 16.27 0 0 0
24/03/2023
16.46
 5,310 16.64 16.64 16.46 0 0 0
23/03/2023
16.55
 8,200 16.74 16.74 16.55 0 0 0
22/03/2023
16.46
 1,573 16.46 16.46 16.46 0 0 0
21/03/2023
16.37
 6,000 16.92 16.92 16.37 0 0 0
20/03/2023
16.37
 228 16.18 16.37 16.18 0 0 0
17/03/2023
16.27
 2,800 16.64 16.64 16.27 0 0 0
16/03/2023
16.27
 7,200 16.83 16.83 16.27 0 0 0
15/03/2023
16.64
 12,929 16.55 16.64 16.46 0 0 0
14/03/2023
16.27
 22,110 16.83 16.83 15.99 0 0 0
13/03/2023
16.46
 10,310 16.74 16.74 16.18 0 0 0
10/03/2023
16.83
 13,900 17.11 17.11 16.74 0 0 0
09/03/2023
16.92
 56,620 16.64 17.11 16.46 0 0 0
08/03/2023
16.27
 4,900 16.64 16.64 16.27 0 0 0
07/03/2023
16.37
 12,200 16.74 16.74 16.37 0 0 0
06/03/2023
16.74
 700 16.74 16.74 16.64 0 0 0
03/03/2023
16.37
 52,600 16.46 16.55 16.27 0 0 0
02/03/2023
16.27
 24,500 15.99 16.37 15.99 0 0 0
01/03/2023
16.46
 54,400 16.18 16.55 16.09 0 0 0
28/02/2023
15.99
 30,900 16.09 16.09 15.90 0 0 0
27/02/2023
15.81
 9,500 16.18 16.18 15.81 0 0 0
24/02/2023
15.90
 6,000 15.90 15.90 15.81 0 0 0
23/02/2023
15.99
 19,900 16.27 16.27 15.90 0 0 0
22/02/2023
15.99
 2,400 15.99 15.99 15.99 0 0 0
21/02/2023
16.27
 6,600 16.37 16.37 16.09 0 0 0
20/02/2023
16.46
 25,500 16.37 16.46 16.27 0 0 0
17/02/2023
16.09
 27,200 15.81 16.46 14.88 0 0 0
16/02/2023
16.09
 23,600 16.46 16.46 15.81 0 0 0
15/02/2023
15.99
 21,200 16.46 16.46 15.71 0 0 0
14/02/2023
16.18
 8,401 15.90 16.18 15.71 0 0 0
13/02/2023
15.53
 3,500 15.62 15.62 15.44 0 0 0
10/02/2023
16.09
 17,200 16.27 16.37 15.71 0 0 0
09/02/2023
15.99
 12,200 16.37 16.37 15.99 0 0 0
08/02/2023
16.27
 19,400 16.37 16.46 16.27 0 0 0
07/02/2023
16.09
 13,400 17.02 17.02 15.62 0 0 0
06/02/2023
15.99
 12,200 16.27 16.27 15.81 0 0 0
03/02/2023
15.99
 5,000 15.71 15.99 15.71 0 0 0
02/02/2023
16.27
 2,941 15.81 16.64 15.81 0 0 0
01/02/2023
16.74
 56,500 16.27 17.20 16.27 0 0 0
31/01/2023
16.18
 27,700 15.81 16.18 15.71 0 0 0
30/01/2023
15.53
 5,311 15.62 15.62 15.16 0 0 0
27/01/2023
15.62
 10,500 15.53 15.71 15.53 0 0 0
26/01/2023
39.33
 738,700 42.40 42.40 39.24 0 0 0
25/01/2023
39.33
 738,700 42.40 42.40 39.24 0 0 0
24/01/2023
39.33
 738,700 42.40 42.40 39.24 0 0 0
23/01/2023
39.33
 738,700 42.40 42.40 39.24 0 0 0
20/01/2023
39.33
 738,700 42.40 42.40 39.24 0 0 0
19/01/2023
15.53
 11,700 15.06 15.99 15.06 0 0 0
18/01/2023
15.06
 22,400 14.88 15.06 14.88 0 0 0
17/01/2023
15.06
 5,803 15.06 15.06 14.78 0 0 0
16/01/2023
14.88
 8,004 15.34 15.34 14.88 0 0 0
13/01/2023
14.88
 3,347 14.88 14.88 14.78 0 0 0
12/01/2023
14.97
 2,300 15.16 15.16 14.78 0 0 0
11/01/2023
15.25
 3,600 15.44 15.44 14.88 0 0 0
10/01/2023
15.71
 6,500 14.97 15.71 14.69 0 0 0
09/01/2023
14.97
 16,300 15.62 15.62 14.51 0 0 0
06/01/2023
14.97
 9,800 15.71 15.71 14.88 0 0 0
05/01/2023
15.53
 6,600 15.71 15.71 15.44 0 0 0
04/01/2023
15.44
 12,400 15.71 15.81 15.44 0 0 0
03/01/2023
15.71
 17,301 14.78 15.71 14.69 0 0 0
30/12/2022
15.16
 4,700 14.60 15.44 15.16 0 0 0
29/12/2022
14.60
 20,300 14.88 15.53 14.60 0 0 0
28/12/2022
14.88
 8,300 15.25 15.25 14.88 0 0 0
27/12/2022
15.25
 4,900 14.88 15.34 14.69 0 0 0
26/12/2022
14.88
 5,600 14.88 15.53 14.88 0 0 0
23/12/2022
14.88
 5,103 15.44 15.71 14.88 0 0 0
22/12/2022
15.44
 7,200 15.71 15.71 14.88 0 0 0
21/12/2022
15.71
 6,500 15.16 15.71 15.16 0 0 0
20/12/2022
15.16
 5,500 15.71 15.71 15.16 0 0 0
19/12/2022
15.71
 6,000 15.81 15.90 15.53 0 0 0
16/12/2022
15.81
 20,900 15.81 15.81 15.16 500 0 0.0
15/12/2022
15.81
 14,800 15.99 16.18 15.71 0 0 0
14/12/2022
15.99
 27,200 15.71 16.18 15.99 0 0 0
13/12/2022
15.71
 3,700 15.53 16.09 15.62 0 0 0
12/12/2022
15.53
 25,500 14.69 15.99 14.78 0 2,500 -0.0
09/12/2022
14.69
 5,116 15.25 15.25 14.51 0 1,100 -0.0
08/12/2022
15.25
 6,400 15.53 15.62 13.95 2,100 600 0.0
07/12/2022
15.53
 2,300 14.88 15.62 14.88 400 0 0.0
06/12/2022
14.88
 19,647 15.25 16.27 14.88 200 46 0.0
05/12/2022
15.25
 33,500 16.55 16.55 15.06 600 0 0.0
02/12/2022
16.55
 3,700 16.37 16.83 16.55 0 0 0
01/12/2022
16.37
 17,334 16.46 17.20 16.37 0 0 0
30/11/2022
16.46
 14,004 16.27 16.46 15.99 1,700 4 0.0
29/11/2022
16.27
 13,200 16.64 17.57 16.18 0 0 0
28/11/2022
16.64
 51,600 14.69 16.64 14.78 200 0 0.0
25/11/2022
14.69
 10,500 14.51 14.78 14.41 100 100 -0
24/11/2022
14.51
 12,000 14.60 15.06 14.51 0 0 0
23/11/2022
14.60
 10,009 15.06 15.06 14.60 300 0 0.0
22/11/2022
15.06
 19,700 15.06 15.06 14.88 600 0 0.0
21/11/2022
15.06
 19,800 15.53 15.62 14.97 400 0 0.0
18/11/2022
15.53
 15,800 15.25 15.53 14.88 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |