CTCP Cảng Hải Phòng (php)

37.40
2.40
(6.86%)
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
(2026-06-29) 		-2.92 -7.70% 2,437,100 -129,091 0
34.80
38.90
37.40
2 tháng
(2026-06-01) 		-0.97 -2.68% 4,596,100 -122,391 0
34.80
38.90
37.40
3 tháng
(2026-05-04) 		-0.28 -0.80% 6,567,800 20,409 0
34.21
38.90
37.40
6 tháng
(2026-01-30) 		-0.67 -1.88% 18,694,500 58,459 3.3
30.59
39.97
37.40
12 tháng
(2025-08-04) 		-1.32 -3.64% 35,954,600 236,259 11.4
29.81
39.97
37.40
24 tháng
(2024-08-08) 		10.30 41.73% 98,760,022 225,071 11.3
24.21
52.47
37.40
36 tháng
(2023-08-14) 		12.79 57.56% 109,931,828 -1,197,857 -28.6
19.19
52.47
37.40
60 tháng
(2021-08-24) 		9.67 38.17% 148,448,115 103,803 -2.6
12.83
52.47
37.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2022
25.15
 215,110 24.51 26.70 24.42 3,100 400 0.1
25/02/2022
24.51
 319,282 22.32 24.51 22.32 100 0 0.0
24/02/2022
22.32
 118,471 23.51 23.51 21.96 100 0 0.0
23/02/2022
23.51
 34,705 23.23 23.78 23.33 800 0 0.0
22/02/2022
23.23
 95,765 24.05 24.05 23.05 500 0 0.0
21/02/2022
24.05
 68,000 23.96 24.15 23.69 0 600 -0.0
18/02/2022
23.96
 59,220 24.05 24.33 23.69 1,500 0 0.0
17/02/2022
24.05
 79,881 23.87 24.60 23.69 0 200 -0.0
16/02/2022
23.87
 23,300 24.05 24.15 23.69 0 0 0
15/02/2022
24.05
 29,910 23.96 24.42 23.69 0 0 0
14/02/2022
23.96
 94,400 23.51 24.05 23.23 8,700 0 0.2
11/02/2022
23.51
 44,100 23.23 23.78 23.23 100 1,300 -0.0
10/02/2022
23.23
 58,544 23.69 23.69 23.14 23,000 0 0.6
09/02/2022
23.69
 47,900 23.51 24.05 22.96 100 0 0.0
08/02/2022
23.51
 78,350 23.42 24.51 23.14 2,000 0 0.1
07/02/2022
23.42
 40,600 21.50 23.42 21.41 300 0 0.0
28/01/2022
21.50
 33,800 20.96 21.78 20.59 100 0 0.0
27/01/2022
20.96
 35,500 20.68 20.96 20.14 200 0 0.0
26/01/2022
20.68
 32,301 20.68 21.32 20.59 0 0 0
25/01/2022
20.68
 34,000 20.05 20.68 19.95 100 0 0.0
24/01/2022
20.05
 55,800 21.78 21.78 20.05 0 0 0
21/01/2022
21.78
 28,800 21.78 22.23 21.41 0 0 0
20/01/2022
21.78
 36,100 20.87 21.78 20.50 0 0 0
19/01/2022
20.87
 36,600 20.23 20.87 20.14 0 1,000 -0.0
18/01/2022
20.23
 63,900 20.77 20.77 20.05 0 0 0
17/01/2022
20.77
 145,438 22.87 22.87 20.77 100 0 0.0
14/01/2022
22.87
 35,030 22.87 23.51 22.78 0 0 0
13/01/2022
22.87
 73,010 23.51 23.78 22.78 0 0 0
12/01/2022
23.51
 106,303 23.51 23.69 22.69 0 0 0
11/01/2022
23.51
 79,600 23.78 23.96 23.51 0 0 0
10/01/2022
23.78
 140,400 24.60 24.78 23.78 0 4,000 -0.1
07/01/2022
24.60
 138,740 24.05 24.60 23.78 0 0 0
06/01/2022
24.05
 119,100 24.33 24.51 23.96 0 0 0
05/01/2022
24.33
 101,933 24.51 24.87 24.33 0 0 0
04/01/2022
24.51
 64,903 24.42 24.87 24.42 0 0 0
31/12/2021
24.42
 68,200 24.42 24.60 24.33 100 100 -0
30/12/2021
24.42
 49,627 24.42 24.97 24.42 100 0 0.0
29/12/2021
24.42
 80,430 24.60 25.06 24.42 0 8,100 -0.2
28/12/2021
24.60
 89,820 24.51 24.97 24.42 0 900 -0.0
27/12/2021
24.51
 57,900 24.33 24.69 24.42 0 200 -0.0
24/12/2021
24.33
 49,821 24.15 24.60 24.05 100 0 0.0
23/12/2021
24.15
 177,600 24.97 24.97 23.87 0 1,200 -0.0
22/12/2021
24.97
 82,476 25.33 25.97 24.97 0 0 0
21/12/2021
25.33
 81,049 25.51 25.51 25.06 0 0 0
20/12/2021
25.51
 125,445 26.24 26.24 25.33 0 0 0
17/12/2021
26.24
 67,000 26.42 26.42 26.15 0 0 0
16/12/2021
26.42
 100,600 26.42 27.15 26.24 700 0 0.0
15/12/2021
26.42
 195,100 25.42 26.79 25.06 0 700 -0.0
14/12/2021
25.42
 91,601 25.33 25.42 24.97 100 500 -0.0
13/12/2021
25.33
 86,600 25.33 26.42 25.15 0 0 0
10/12/2021
25.33
 65,940 25.42 27.79 25.24 0 0 0
09/12/2021
25.42
 45,713 25.06 25.97 25.06 0 0 0
08/12/2021
25.06
 43,814 25.06 25.97 25.06 0 200 -0.0
07/12/2021
25.06
 85,466 24.15 25.42 24.05 100 400 -0.0
06/12/2021
24.15
 132,128 25.88 26.33 24.15 600 900 -0.0
03/12/2021
25.88
 142,913 26.70 26.88 25.69 200 0 0.0
02/12/2021
26.70
 95,140 26.70 26.79 26.51 0 800 -0.0
01/12/2021
26.70
 65,643 26.79 26.79 26.42 0 0 0
30/11/2021
26.79
 110,600 27.06 27.43 26.61 100 0 0.0
29/11/2021
27.06
 121,951 26.42 27.15 25.33 0 200 -0.0
26/11/2021
26.42
 198,000 26.88 27.15 26.42 700 500 0.0
25/11/2021
26.88
 153,648 27.24 27.43 26.70 0 0 0
24/11/2021
27.24
 141,088 27.24 27.79 27.15 100 0 0.0
23/11/2021
27.24
 114,109 26.33 27.43 25.88 0 1,100 -0.0
22/11/2021
26.33
 382,111 27.33 27.33 26.33 0 0 0
19/11/2021
27.33
 594,135 29.16 29.16 26.42 0 110 -0.0
18/11/2021
29.16
 203,500 29.70 29.79 28.97 0 0 0
17/11/2021
29.70
 254,902 30.16 30.52 29.61 800 300 0.0
16/11/2021
30.16
 887,556 28.70 30.89 28.25 100 1,100 -0.0
15/11/2021
28.70
 328,656 28.06 29.16 28.25 0 0 0
12/11/2021
28.06
 299,219 28.88 29.16 27.70 300 0 0.0
11/11/2021
28.88
 296,268 29.61 29.61 28.61 0 100 -0.0
10/11/2021
29.61
 198,857 29.89 30.07 29.34 0 0 0
09/11/2021
29.89
 565,124 29.25 30.43 29.34 200 200 -0
08/11/2021
29.25
 662,289 27.70 29.61 27.61 0 700 -0.0
05/11/2021
27.70
 131,200 27.15 27.79 27.06 0 100 -0.0
04/11/2021
27.15
 184,695 27.61 27.61 26.97 300 7,600 -0.2
03/11/2021
27.61
 320,005 28.06 28.52 27.43 0 0 0
02/11/2021
28.06
 362,866 28.43 28.70 28.06 0 0 0
01/11/2021
28.43
 519,673 28.06 29.07 27.97 0 0 0
29/10/2021
28.06
 240,493 28.34 28.61 27.70 0 0 0
28/10/2021
28.34
 318,914 27.70 28.34 27.33 0 0 0
27/10/2021
27.70
 147,500 27.15 28.15 27.33 0 500 -0.0
26/10/2021
27.15
 226,600 26.42 27.70 25.79 0 0 0
25/10/2021
26.42
 177,800 27.24 27.70 26.42 0 0 0
22/10/2021
27.24
 260,000 27.70 27.70 27.06 300 0 0.0
21/10/2021
27.70
 90,400 27.79 28.43 27.61 600 0 0.0
20/10/2021
27.79
 102,100 28.34 28.34 27.61 0 100 -0.0
19/10/2021
28.34
 210,600 28.34 29.07 28.34 600 0 0.0
18/10/2021
28.34
 392,800 27.70 28.70 27.52 0 2,200 0
15/10/2021
27.70
 130,100 27.97 28.25 27.70 0 0 0
14/10/2021
27.97
 123,200 27.79 28.25 27.61 0 700 -0.0
13/10/2021
27.79
 183,800 27.70 28.52 27.33 0 200 -0.0
12/10/2021
27.70
 225,300 27.97 28.43 27.33 100 0 0.0
11/10/2021
27.97
 271,300 28.79 29.43 27.97 0 0 0
08/10/2021
28.79
 641,100 26.88 28.79 26.88 100 1,400 -0.0
07/10/2021
26.88
 170,824 26.06 27.06 26.06 0 900 -0.0
06/10/2021
26.06
 123,200 25.06 26.33 25.06 0 600 -0.0
05/10/2021
25.06
 265,291 25.97 25.97 23.42 600 400 0.0
04/10/2021
25.97
 141,340 26.33 26.33 25.79 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |