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)
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
01/10/2021
26.33
 131,151 27.24 27.33 24.97 69,200 67,400 0.1
30/09/2021
27.24
 106,814 26.88 27.61 26.79 200 500 0.0
29/09/2021
26.88
 111,226 26.33 26.88 25.97 700 0 0.0
28/09/2021
26.33
 117,410 25.97 26.33 25.51 5,400 0 0.2
27/09/2021
25.97
 174,310 25.79 27.24 25.79 1,100 0 0.0
24/09/2021
25.79
 239,072 26.51 26.61 25.51 200 0 0.0
23/09/2021
26.51
 184,426 26.79 27.33 26.51 0 0 0
22/09/2021
26.79
 199,609 26.97 27.43 26.51 200 100 0.0
21/09/2021
26.97
 311,377 27.79 27.79 26.15 300 0 0.0
20/09/2021
27.79
 456,454 28.79 28.97 27.33 300 2,500 -0.1
17/09/2021
28.79
 213,467 29.07 29.61 28.25 100 2,000 -0.1
16/09/2021
29.07
 246,943 28.70 29.61 28.25 0 400 0.0
15/09/2021
28.70
 230,300 29.07 29.16 28.34 0 400 0
14/09/2021
29.07
 237,787 30.07 30.80 28.97 200 12,500 -0.4
13/09/2021
30.07
 512,500 29.98 30.61 28.34 0 0 0
10/09/2021
29.98
 365,313 29.70 30.16 29.16 600 1,700 0.0
09/09/2021
29.70
 223,664 29.16 30.07 28.70 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc