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)
09/02/2021
14.51
 5,600 14.51 14.88 13.14 0 500 -0.0
08/02/2021
14.51
 6,300 14.69 14.69 13.96 0 0 0
05/02/2021
14.69
 11,109 14.60 14.69 13.69 0 0 0
04/02/2021
14.60
 6,200 14.60 14.60 14.15 0 0 0
03/02/2021
14.60
 3,900 14.05 14.60 14.05 0 0 0
02/02/2021
14.05
 9,500 13.51 14.05 13.42 0 0 0
01/02/2021
13.51
 11,800 14.51 14.60 13.14 0 0 0
29/01/2021
14.51
 25,000 13.78 14.51 13.69 0 0 0
28/01/2021
13.78
 35,800 15.15 15.15 13.69 0 8,000 -0.1
27/01/2021
15.15
 23,800 15.42 15.42 14.69 0 0 0
26/01/2021
15.42
 28,640 16.34 16.34 15.42 0 0 0
25/01/2021
16.34
 11,200 15.97 17.34 15.70 0 0 0
22/01/2021
15.97
 22,600 15.79 15.97 15.51 0 0 0
21/01/2021
15.79
 22,400 15.42 15.79 15.15 0 0 0
20/01/2021
15.42
 31,400 15.51 15.97 14.42 0 200 -0.0
19/01/2021
15.51
 39,000 15.97 16.06 14.51 0 1,200 -0.0
18/01/2021
15.97
 63,169 16.43 16.97 15.97 0 0 0
15/01/2021
16.43
 43,020 16.43 16.61 16.24 0 0 0
14/01/2021
16.43
 31,300 16.79 16.79 16.43 0 0 0
13/01/2021
16.79
 44,591 16.79 17.34 16.79 300 300 0
12/01/2021
16.79
 121,300 15.88 16.79 15.88 300 0 0.0
11/01/2021
15.88
 50,700 15.79 15.88 15.42 0 4,200 -0.1
08/01/2021
15.79
 37,700 16.24 16.43 15.79 0 13,300 -0.2
07/01/2021
16.24
 72,500 14.97 16.43 14.97 0 0 0
06/01/2021
14.97
 40,900 14.69 15.15 14.60 0 1,000 -0.0
05/01/2021
14.69
 31,600 14.69 14.88 14.51 0 0 0
04/01/2021
14.69
 33,800 14.51 14.78 14.42 0 0 0
31/12/2020
14.51
 12,500 14.51 14.69 14.51 0 0 0
30/12/2020
14.51
 41,750 14.78 14.78 14.51 600 100 0.0
29/12/2020
14.78
 17,320 14.78 14.78 14.60 0 0 0
28/12/2020
14.78
 34,170 14.88 14.97 14.69 0 0 0
25/12/2020
14.88
 40,520 14.78 14.97 14.60 0 0 0
24/12/2020
14.78
 18,590 14.78 14.78 13.69 0 0 0
23/12/2020
14.78
 28,910 14.78 14.78 14.42 0 0 0
22/12/2020
14.78
 22,561 14.33 14.97 14.33 0 0 0
21/12/2020
14.33
 51,710 14.51 14.78 14.33 0 100 -0.0
18/12/2020
14.51
 24,010 14.60 14.60 14.42 0 0 0
17/12/2020
14.60
 71,540 14.60 14.88 14.60 0 0 0
16/12/2020
14.60
 21,320 14.42 14.88 14.42 0 0 0
15/12/2020
14.42
 62,010 14.60 14.69 14.24 100 0 0.0
14/12/2020
14.60
 112,451 14.24 14.78 14.24 200 500 -0.0
11/12/2020
14.24
 42,361 14.24 14.51 14.24 0 0 0
10/12/2020
14.24
 130,819 13.78 14.42 13.78 10,200 1,300 0.1
09/12/2020
13.78
 71,400 13.60 14.15 13.60 0 0 0
08/12/2020
13.60
 23,600 13.51 13.69 13.42 500 0 0.0
07/12/2020
13.51
 45,069 13.96 13.96 13.42 630 0 0.0
04/12/2020
13.96
 25,779 14.24 14.24 13.69 800 0 0.0
03/12/2020
14.24
 29,310 14.33 15.61 14.15 0 0 0
02/12/2020
14.33
 74,930 13.14 14.42 12.96 2,000 1,100 0.0
01/12/2020
13.14
 70,509 12.87 13.14 12.23 1,000 0 0.0
30/11/2020
12.87
 42,200 13.14 13.14 12.78 0 2,000 -0.0
27/11/2020
13.14
 38,230 13.14 13.51 12.78 0 0 0
26/11/2020
13.14
 227,510 11.95 13.14 11.95 20 500 -0.0
25/11/2020
11.95
 26,190 11.59 11.95 11.59 100 0 0.0
24/11/2020
11.59
 11,950 11.50 11.59 11.41 0 0 0
23/11/2020
11.50
 30,600 11.86 11.86 11.50 0 0 0
20/11/2020
11.86
 3,800 11.95 11.95 11.86 200 500 -0.0
19/11/2020
11.95
 16,440 12.05 12.14 11.86 0 0 0
18/11/2020
12.05
 30,070 11.68 12.05 11.50 0 0 0
17/11/2020
11.68
 11,509 11.59 11.68 11.59 0 0 0
16/11/2020
11.59
 8,110 11.50 11.68 11.32 200 100 0.0
13/11/2020
11.50
 13,420 11.77 11.77 11.50 0 0 0
12/11/2020
11.77
 22,240 11.77 11.86 11.59 5,800 0 0.1
11/11/2020
11.77
 1,110 11.77 11.77 11.50 100 0 0.0
10/11/2020
11.77
 6,100 11.50 11.77 11.50 0 0 0
09/11/2020
11.50
 23,500 12.14 12.14 11.32 300 0 0.0
06/11/2020
12.14
 10,410 12.50 12.50 11.50 0 100 -0.0
05/11/2020
12.50
 8,010 12.78 12.96 12.14 0 100 -0.0
04/11/2020
12.78
 46,190 11.86 13.05 11.95 0 100 -0.0
03/11/2020
11.86
 59,080 10.86 11.86 10.86 12,900 1,000 0.2
02/11/2020
10.86
 11,610 10.22 10.86 10.40 0 0 0
30/10/2020
10.22
 7,010 10.31 10.31 10.04 3,900 0 0.0
29/10/2020
10.31
 5,900 10.04 10.31 9.95 4,500 0 0.1
28/10/2020
10.04
 7,700 10.22 10.22 9.95 0 6,000 -0.1
27/10/2020
10.22
 100 9.95 10.22 10.22 0 0 0
26/10/2020
9.95
 1,900 10.13 10.13 9.95 0 0 0
23/10/2020
10.13
 3,000 10.04 10.13 10.04 0 0 0
22/10/2020
10.04
 4,000 10.04 10.04 10.04 1,100 0 0.0
21/10/2020
10.04
 9,700 10.04 10.31 10.04 600 0 0.0
20/10/2020
10.04
 2,000 10.04 10.04 10.04 100 0 0.0
19/10/2020
10.04
 5,000 10.04 10.13 10.04 0 0 0
16/10/2020
10.04
 21,400 10.31 10.31 9.95 1,800 0 0.0
15/10/2020
10.31
 1,700 10.13 10.31 10.13 0 0 0
14/10/2020
10.13
 2,200 10.13 10.40 10.13 800 0 0.0
13/10/2020
10.13
 10,200 10.04 10.22 10.04 0 0 0
12/10/2020
10.04
 12,900 10.13 10.13 10.04 3,000 0 0.0
09/10/2020
10.13
 5,200 10.22 10.22 10.04 1,000 0 0.0
08/10/2020
10.22
 18,000 10.13 10.22 10.13 5,000 0 0.1
07/10/2020
10.13
 6,800 10.04 10.13 9.95 0 0 0
06/10/2020
10.04
 8,200 10.13 10.31 10.04 3,100 0 0.0
05/10/2020
10.13
 7,600 10.04 10.13 10.04 100 0 0.0
02/10/2020
10.04
 21,328 10.22 10.22 10.04 4,028 0 0.0
01/10/2020
10.22
 6,300 10.13 10.22 10.04 5,300 0 0.1
30/09/2020
10.13
 2,000 10.13 10.13 10.13 0 0 0
29/09/2020
10.13
 5,800 10.13 10.22 10.13 2,000 0 0.0
28/09/2020
10.13
 8,000 10.04 10.22 10.13 0 2,400 -0.0
25/09/2020
10.04
 34,400 9.95 10.13 10.04 2,300 0 0.0
24/09/2020
9.95
 900 9.95 10.04 9.86 100 0 0.0
23/09/2020
9.95
 3,800 9.95 9.95 9.95 500 0 0.0
22/09/2020
9.95
 7,800 9.86 10.13 9.95 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |