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)
17/11/2022
15.25
 13,900 14.60 15.25 14.97 0 0 0
16/11/2022
14.60
 13,700 14.32 15.25 13.02 100 0 0.0
15/11/2022
14.32
 76,100 14.78 15.25 13.95 39,900 0 0.6
14/11/2022
14.78
 84,300 15.06 15.06 14.78 60,000 0 1.0
11/11/2022
15.06
 9,600 15.06 15.25 15.06 4,400 0 0.1
10/11/2022
15.06
 41,100 15.16 15.44 15.06 25,400 0 0.4
09/11/2022
15.16
 15,900 15.16 15.53 15.16 5,000 0 0.1
08/11/2022
15.16
 11,000 15.16 15.44 15.06 5,900 0 0.1
07/11/2022
15.16
 42,600 15.16 16.18 15.16 25,000 0 0.4
04/11/2022
15.16
 53,200 15.34 15.53 15.16 1,000 0 0.0
03/11/2022
15.34
 43,200 15.62 15.62 15.34 0 0 0
02/11/2022
15.62
 20,600 15.53 15.62 15.06 5,000 0 0.1
01/11/2022
15.53
 12,600 15.16 15.53 15.06 4,200 0 0.1
31/10/2022
15.16
 48,200 15.16 15.81 15.16 20,000 0 0.3
28/10/2022
15.16
 13,200 15.44 15.44 15.06 5,100 0 0.1
27/10/2022
15.44
 35,600 14.04 15.44 14.41 11,200 0 0.2
26/10/2022
14.04
 20,600 14.04 14.41 13.95 0 0 0
25/10/2022
14.04
 12,900 13.95 14.13 13.67 0 0 0
24/10/2022
13.95
 20,200 14.04 14.32 13.76 0 0 0
21/10/2022
14.04
 42,000 13.48 14.23 13.58 0 0 0
20/10/2022
13.48
 9,000 14.13 14.13 13.48 0 0 0
19/10/2022
14.13
 900 13.95 14.88 14.13 0 0 0
18/10/2022
13.95
 41,000 13.30 14.41 13.30 0 0 0
17/10/2022
13.30
 4,200 13.30 13.30 13.11 0 0 0
14/10/2022
13.30
 33,000 12.92 13.30 13.11 0 0 0
13/10/2022
12.92
 17,101 12.92 13.48 12.92 0 0 0
12/10/2022
12.92
 4,100 13.11 13.11 12.92 0 0 0
11/10/2022
13.11
 13,500 13.30 14.23 12.65 0 0 0
10/10/2022
13.30
 7,000 12.83 14.69 12.09 0 0 0
07/10/2022
12.83
 37,400 13.76 13.76 12.55 0 0 0
06/10/2022
13.76
 17,100 14.13 14.13 13.76 0 0 0
05/10/2022
14.13
 1,200 13.76 14.13 13.85 0 0 0
04/10/2022
13.76
 13,000 13.95 14.13 13.76 0 0 0
03/10/2022
13.95
 9,100 14.51 14.51 13.95 0 0 0
30/09/2022
14.51
 25,200 14.60 14.60 14.23 0 0 0
29/09/2022
14.60
 24,700 15.06 15.06 14.60 0 0 0
28/09/2022
15.06
 23,500 15.25 15.25 15.06 0 0 0
27/09/2022
15.25
 28,600 14.88 15.25 13.95 0 0 0
26/09/2022
14.88
 42,500 15.25 15.44 14.88 0 0 0
23/09/2022
15.25
 14,800 15.25 15.44 15.06 0 0 0
22/09/2022
15.25
 21,400 14.69 15.53 14.60 0 0 0
21/09/2022
14.69
 17,600 14.78 14.78 14.41 0 0 0
20/09/2022
14.78
 6,800 14.51 14.78 14.32 0 0 0
19/09/2022
14.51
 29,100 15.16 15.16 14.41 0 100 -0.0
16/09/2022
15.16
 14,605 15.44 15.44 15.06 0 0 0
15/09/2022
15.44
 30,700 15.62 15.62 15.34 0 0 0
14/09/2022
15.62
 48,800 15.62 16.18 15.53 0 0 0
13/09/2022
15.62
 0 15.62 15.62 15.62 0 0 0
12/09/2022
15.62
 0 15.62 15.62 15.62 0 0 0
09/09/2022
15.62
 0 15.62 15.62 15.62 0 0 0
08/09/2022
15.62
 0 15.62 15.62 15.62 0 0 0
07/09/2022
15.62
 0 15.62 15.62 15.62 0 0 0
06/09/2022
15.62
 0 15.62 15.62 15.62 0 0 0
05/09/2022
15.62
 0 15.62 15.62 15.62 0 0 0
31/08/2022
15.62
 0 15.90 15.62 15.90 0 0 0
30/08/2022
15.90
 78,300 15.62 16.37 15.44 0 0 0
29/08/2022
15.62
 116,400 15.71 15.81 15.25 0 0 0
26/08/2022
15.71
 118,200 15.53 15.81 14.88 0 900 -0.0
25/08/2022
15.53
 108,504 15.81 15.81 15.34 0 3,000 -0.1
24/08/2022
15.81
 86,900 16.27 16.27 15.34 0 6,600 -0.1
23/08/2022
16.27
 495,810 15.25 16.27 13.95 100 5,700 -0.1
22/08/2022
15.25
 392,600 16.74 16.74 15.06 100 72,900 -1.2
19/08/2022
16.74
 125,700 17.48 17.48 16.37 100 0 0.0
18/08/2022
17.48
 11,800 17.48 17.48 17.20 0 0 0
17/08/2022
17.48
 13,800 17.67 17.76 17.48 0 0 0
16/08/2022
17.67
 21,800 17.85 17.85 17.48 0 0 0
15/08/2022
17.85
 22,600 17.85 18.04 17.67 1,500 0 0.0
12/08/2022
17.85
 22,600 17.67 17.85 17.48 100 0 0.0
11/08/2022
17.67
 28,000 17.85 18.22 17.67 0 0 0
10/08/2022
17.85
 46,000 17.39 17.95 17.48 0 0 0
09/08/2022
17.39
 52,303 17.02 17.48 16.83 0 0 0
08/08/2022
17.02
 36,000 17.02 17.20 16.83 0 0 0
05/08/2022
17.02
 26,400 17.02 17.20 16.83 0 0 0
04/08/2022
17.02
 39,200 16.92 17.11 16.92 0 0 0
03/08/2022
16.92
 26,500 16.64 17.11 16.55 0 0 0
02/08/2022
16.64
 8,300 16.83 16.92 16.46 0 0 0
01/08/2022
16.83
 41,600 16.55 16.83 15.81 4,000 0 0.1
29/07/2022
16.55
 7,200 16.74 16.74 16.37 0 0 0
28/07/2022
16.74
 8,100 16.46 16.83 16.46 0 0 0
27/07/2022
16.46
 5,600 16.55 16.55 16.37 0 0 0
26/07/2022
16.55
 15,424 16.64 16.74 16.46 0 0 0
25/07/2022
16.64
 13,400 17.11 17.11 16.55 0 0 0
22/07/2022
17.11
 51,597 16.46 17.20 16.46 0 0 0
21/07/2022
16.46
 6,213 16.37 16.46 16.37 0 0 0
20/07/2022
16.37
 40,500 16.37 16.55 16.27 0 0 0
19/07/2022
16.37
 18,400 16.27 16.37 16.09 0 0 0
18/07/2022
16.27
 21,213 16.27 16.55 16.27 0 0 0
15/07/2022
16.27
 60,500 16.46 16.55 16.09 0 0 0
14/07/2022
16.46
 9,600 16.46 16.46 16.27 200 900 -0.0
13/07/2022
16.46
 27,240 16.46 16.74 15.81 0 0 0
12/07/2022
16.46
 18,800 16.27 16.55 16.18 0 0 0
11/07/2022
16.27
 12,526 16.18 16.55 16.18 0 0 0
08/07/2022
16.18
 14,100 16.27 16.46 15.99 0 0 0
07/07/2022
16.27
 9,400 16.74 16.74 15.99 0 0 0
06/07/2022
16.74
 43,035 16.55 16.74 16.37 0 0 0
05/07/2022
16.55
 50,500 16.55 16.74 16.46 0 0 0
04/07/2022
16.55
 25,400 16.55 16.74 16.37 200 0 0.0
01/07/2022
16.55
 25,523 16.55 16.55 15.71 0 0 0
30/06/2022
16.55
 22,400 16.74 16.74 16.46 0 500 -0.0
29/06/2022
16.74
 11,100 16.55 16.74 16.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |