CTCP Cảng Hải Phòng (php)

35.50
0.20
(0.57%)
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
(2025-12-29) 		4.80 15.58% 6,053,500 181,800 6.8
30.70
40.50
35.50
2 tháng
(2025-12-01) 		0.90 2.59% 7,553,000 -77,100 -1.1
30.60
40.50
35.50
3 tháng
(2025-10-30) 		1 2.89% 9,651,400 -142,100 -3.4
30.60
40.50
35.50
6 tháng
(2025-08-01) 		-2.15 -5.71% 17,132,600 177,800 8.0
30.50
40.50
35.50
12 tháng
(2025-02-03) 		-12.97 -26.70% 56,540,427 167,887 8.1
25.76
53.68
35.50
24 tháng
(2024-02-15) 		14.03 65.05% 89,511,290 -1,507,116 -37.8
19.83
53.68
35.50
36 tháng
(2023-02-13) 		19.71 124.06% 93,144,992 -125,896 -8.1
15.89
53.68
35.50
60 tháng
(2021-02-23) 		20.54 136.42% 145,626,297 55,744 -6.3
13.13
53.68
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |