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)
09/07/2021
18.25
 41,100 18.71 18.80 18.07 100 0 0.0
08/07/2021
18.71
 52,324 18.62 18.71 18.25 200 0 0.0
07/07/2021
18.62
 137,730 19.62 19.62 18.07 600 600 0
06/07/2021
19.62
 113,636 20.99 20.99 19.26 500 700 -0.0
05/07/2021
20.99
 88,085 21.45 21.45 20.53 0 0 0
02/07/2021
21.45
 116,523 20.90 21.81 20.90 0 100 -0.0
01/07/2021
20.90
 72,207 21.08 21.26 20.62 300 0 0.0
30/06/2021
21.08
 54,601 20.90 21.45 20.72 0 2,700 -0.1
29/06/2021
20.90
 85,200 21.72 21.72 20.90 500 1,000 -0.0
28/06/2021
21.72
 85,952 21.81 21.90 20.99 1,300 0 0.0
25/06/2021
21.81
 120,160 20.99 21.81 20.44 100 0 0.0
24/06/2021
20.99
 197,250 22.08 22.08 20.53 1,600 0 0.0
23/06/2021
22.08
 167,210 23.27 23.36 21.72 100 4,000 -0.1
22/06/2021
23.27
 232,362 21.81 23.64 21.99 2,000 100 0.0
21/06/2021
21.81
 329,104 19.89 21.81 20.08 700 8,400 -0.2
18/06/2021
19.89
 172,510 18.98 19.89 19.16 0 0 0
17/06/2021
18.98
 99,200 18.71 19.53 17.89 0 100 -0.0
16/06/2021
18.71
 167,700 19.53 19.53 18.25 5,800 0 0.1
15/06/2021
19.53
 97,800 19.62 19.62 18.71 0 10,100 -0.2
14/06/2021
19.62
 211,780 19.07 19.89 19.07 200 2,100 -0.0
11/06/2021
19.07
 170,900 17.61 19.16 17.16 0 1,100 -0.0
10/06/2021
17.61
 152,000 18.71 18.71 17.52 300 0 0.0
09/06/2021
18.71
 85,000 19.16 19.35 17.52 1,800 0 0.0
08/06/2021
19.16
 317,003 17.61 19.35 17.61 2,000 5,600 -0.1
07/06/2021
17.61
 350,015 16.06 17.61 16.24 300 5,700 -0.1
04/06/2021
16.06
 29,900 16.06 16.24 15.70 200 0 0.0
03/06/2021
16.06
 61,900 15.42 16.06 15.51 1,400 0 0.0
02/06/2021
15.42
 27,300 15.42 15.51 15.24 1,400 0 0.0
01/06/2021
15.42
 34,700 15.15 15.42 15.33 6,300 0 0.1
31/05/2021
15.15
 30,600 15.06 15.15 14.97 0 300 -0.0
28/05/2021
15.06
 18,600 15.06 15.33 14.51 0 0 0
27/05/2021
15.06
 27,200 15.24 15.24 14.78 0 100 -0.0
26/05/2021
15.24
 15,100 15.33 15.42 15.15 0 0 0
25/05/2021
15.33
 18,400 15.24 15.51 15.15 0 0 0
24/05/2021
15.24
 21,600 15.06 15.51 14.97 700 0 0.0
21/05/2021
15.06
 20,500 15.06 15.33 15.06 1,100 0 0.0
20/05/2021
15.06
 31,200 15.06 15.51 14.97 2,000 1,900 0.0
19/05/2021
15.06
 41,100 15.24 15.51 14.88 7,000 0 0.1
18/05/2021
15.24
 22,000 15.70 15.70 15.24 0 0 0
17/05/2021
15.70
 10,159 15.70 15.70 15.15 0 0 0
14/05/2021
15.70
 28,200 15.88 15.88 15.51 0 0 0
13/05/2021
15.88
 72,800 15.97 16.24 15.88 3,500 0 0.1
12/05/2021
15.97
 26,910 15.88 16.06 15.51 0 0 0
11/05/2021
15.88
 96,739 15.70 16.24 15.51 4,100 0 0.1
10/05/2021
15.70
 9,300 16.06 16.06 15.33 0 0 0
07/05/2021
16.06
 89,110 15.88 17.43 15.79 1,000 0 0.0
06/05/2021
15.88
 62,300 15.42 15.88 14.69 300 0 0.0
05/05/2021
15.42
 8,700 15.15 15.42 15.06 0 0 0
04/05/2021
15.15
 14,210 15.33 15.33 14.60 0 0 0
29/04/2021
15.33
 12,270 15.33 15.33 15.15 0 0 0
28/04/2021
15.33
 6,900 15.24 15.33 15.06 0 300 -0.0
27/04/2021
15.24
 20,100 15.06 15.24 14.78 0 0 0
26/04/2021
15.06
 44,100 15.24 15.51 15.06 0 16,000 -0.3
23/04/2021
15.24
 45,319 14.78 15.24 14.78 300 0 0.0
22/04/2021
14.78
 85,300 15.88 15.97 14.78 600 0 0.0
20/04/2021
15.88
 40,700 16.43 16.43 14.78 0 0 0
19/04/2021
16.43
 33,500 16.43 16.97 15.79 4,900 0 0.1
16/04/2021
16.43
 85,800 16.79 16.79 15.88 10,200 0 0.2
15/04/2021
16.79
 144,530 16.06 17.07 16.06 0 1,100 -0.0
14/04/2021
16.06
 116,200 15.61 16.24 15.61 200 0 0.0
13/04/2021
15.61
 96,000 15.24 16.06 15.24 0 0 0
12/04/2021
15.24
 38,410 15.24 15.33 15.15 0 0 0
09/04/2021
15.24
 15,900 15.33 15.51 15.15 0 0 0
08/04/2021
15.33
 12,000 15.51 15.51 15.33 0 0 0
07/04/2021
15.51
 157,619 15.24 15.61 14.88 0 500 -0.0
06/04/2021
15.24
 20,840 15.24 15.24 14.88 0 500 -0.0
05/04/2021
15.24
 9,610 15.24 15.33 15.24 100 0 0.0
02/04/2021
15.24
 20,500 15.33 15.51 15.15 0 0 0
01/04/2021
15.33
 18,402 15.33 15.33 15.24 0 0 0
31/03/2021
15.33
 33,500 15.33 15.42 15.24 16,900 0 0.3
30/03/2021
15.33
 16,500 15.33 15.33 15.24 300 0 0.0
29/03/2021
15.33
 30,100 14.97 15.33 14.97 100 0 0.0
26/03/2021
14.97
 58,800 15.06 15.06 14.78 0 0 0
25/03/2021
15.06
 15,800 15.06 15.33 14.97 0 0 0
24/03/2021
15.06
 35,500 15.24 15.51 14.88 0 10,000 -0.2
23/03/2021
15.24
 48,200 15.51 15.51 15.15 700 0 0.0
22/03/2021
15.51
 24,500 15.61 15.61 15.33 300 0 0.0
19/03/2021
15.61
 15,800 15.70 15.70 15.42 0 100 -0.0
18/03/2021
15.70
 22,300 15.88 15.88 15.61 100 0 0.0
17/03/2021
15.88
 48,500 15.51 15.97 15.42 3,800 0 0.1
16/03/2021
15.51
 39,110 15.51 15.97 15.33 0 0 0
15/03/2021
15.51
 82,300 15.61 15.70 15.24 5,000 0 0.1
12/03/2021
15.61
 31,800 15.51 15.61 15.15 3,700 0 0.1
11/03/2021
15.51
 78,400 15.97 16.34 15.33 3,200 200 0.1
10/03/2021
15.97
 74,000 16.34 16.43 15.88 24,000 0 0.4
09/03/2021
16.34
 241,805 15.06 16.43 15.06 0 1,200 -0.0
08/03/2021
15.06
 31,200 15.06 15.24 15.06 500 0 0.0
05/03/2021
15.06
 8,400 14.97 15.15 14.78 400 0 0.0
04/03/2021
14.97
 29,050 15.06 15.15 14.97 0 0 0
03/03/2021
15.06
 38,010 14.97 15.06 14.78 0 100 -0.0
02/03/2021
14.97
 12,500 15.06 15.33 14.78 1,000 0 0.0
01/03/2021
15.06
 25,500 14.88 15.15 14.78 0 0 0
26/02/2021
14.88
 11,000 15.06 15.06 14.78 300 0 0.0
25/02/2021
15.06
 5,200 15.06 15.06 14.78 200 0 0.0
24/02/2021
15.06
 14,900 15.06 15.06 14.78 400 0 0.0
23/02/2021
15.06
 14,800 14.78 15.24 14.78 0 0 0
22/02/2021
14.78
 26,510 14.78 15.33 14.78 0 0 0
19/02/2021
14.78
 26,000 14.88 14.97 14.60 2,600 0 0.0
18/02/2021
14.88
 12,200 14.78 15.70 14.78 800 0 0.0
17/02/2021
14.78
 7,200 14.51 15.42 14.60 2,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |