CTCP Cảng Hải Phòng (php)

33.50
-0.10
(-0.30%)
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
(2026-02-11) 		-2.30 -6.39% 6,927,100 38,200 2.2
31.30
40.90
33.50
2 tháng
(2026-01-12) 		-0.30 -0.88% 14,265,800 282,400 11.4
31.30
40.90
33.50
3 tháng
(2025-12-15) 		1.90 5.97% 15,937,300 40,000 4.0
30.60
40.90
33.50
6 tháng
(2025-09-15) 		-1.50 -4.26% 20,657,700 -25,300 1.8
30.50
40.90
33.50
12 tháng
(2025-03-18) 		-8.58 -20.29% 53,333,700 282,084 13.4
25.76
44.24
33.50
24 tháng
(2024-03-25) 		11.94 54.86% 98,520,404 -1,407,516 -33.3
19.83
53.68
33.50
36 tháng
(2023-03-29) 		16.96 101.26% 101,897,811 -237,796 -7.3
16.17
53.68
33.50
60 tháng
(2021-04-08) 		18.37 119.81% 153,525,451 108,944 -2.5
13.13
53.68
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2021
27.41
 110,600 27.69 28.06 27.22 100 0 0.0
29/11/2021
27.69
 121,951 27.04 27.78 25.92 0 200 -0.0
26/11/2021
27.04
 198,000 27.50 27.78 27.04 700 500 0.0
25/11/2021
27.50
 153,648 27.88 28.06 27.32 0 0 0
24/11/2021
27.88
 141,088 27.88 28.43 27.78 100 0 0.0
23/11/2021
27.88
 114,109 26.94 28.06 26.48 0 1,100 -0.0
22/11/2021
26.94
 382,111 27.97 27.97 26.94 0 0 0
19/11/2021
27.97
 594,135 29.83 29.83 27.04 0 110 -0.0
18/11/2021
29.83
 203,500 30.39 30.49 29.65 0 0 0
17/11/2021
30.39
 254,902 30.86 31.23 30.30 800 300 0.0
16/11/2021
30.86
 887,556 29.37 31.60 28.90 100 1,100 -0.0
15/11/2021
29.37
 328,656 28.71 29.83 28.90 0 0 0
12/11/2021
28.71
 299,219 29.55 29.83 28.34 300 0 0.0
11/11/2021
29.55
 296,268 30.30 30.30 29.27 0 100 -0.0
10/11/2021
30.30
 198,857 30.58 30.77 30.02 0 0 0
09/11/2021
30.58
 565,124 29.93 31.14 30.02 200 200 -0
08/11/2021
29.93
 662,289 28.34 30.30 28.25 0 700 -0.0
05/11/2021
28.34
 131,200 27.78 28.43 27.69 0 100 -0.0
04/11/2021
27.78
 184,695 28.25 28.25 27.60 300 7,600 -0.2
03/11/2021
28.25
 320,005 28.71 29.18 28.06 0 0 0
02/11/2021
28.71
 362,866 29.09 29.37 28.71 0 0 0
01/11/2021
29.09
 519,673 28.71 29.74 28.62 0 0 0
29/10/2021
28.71
 240,493 28.99 29.27 28.34 0 0 0
28/10/2021
28.99
 318,914 28.34 28.99 27.97 0 0 0
27/10/2021
28.34
 147,500 27.78 28.81 27.97 0 500 -0.0
26/10/2021
27.78
 226,600 27.04 28.34 26.38 0 0 0
25/10/2021
27.04
 177,800 27.88 28.34 27.04 0 0 0
22/10/2021
27.88
 260,000 28.34 28.34 27.69 300 0 0.0
21/10/2021
28.34
 90,400 28.43 29.09 28.25 600 0 0.0
20/10/2021
28.43
 102,100 28.99 28.99 28.25 0 100 -0.0
19/10/2021
28.99
 210,600 28.99 29.74 28.99 600 0 0.0
18/10/2021
28.99
 392,800 28.34 29.37 28.16 0 2,200 0
15/10/2021
28.34
 130,100 28.62 28.90 28.34 0 0 0
14/10/2021
28.62
 123,200 28.43 28.90 28.25 0 700 -0.0
13/10/2021
28.43
 183,800 28.34 29.18 27.97 0 200 -0.0
12/10/2021
28.34
 225,300 28.62 29.09 27.97 100 0 0.0
11/10/2021
28.62
 271,300 29.46 30.11 28.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |