CTCP Cảng Hải Phòng (php)

33.50
-0.10
(-0.30%)
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
(2026-02-11) 		-2.30 -6.39% 6,927,100 38,200 2.2
31.30
40.90
33.50
2 tháng
(2026-01-12) 		-0.30 -0.88% 14,265,800 282,400 11.4
31.30
40.90
33.50
3 tháng
(2025-12-15) 		1.90 5.97% 15,937,300 40,000 4.0
30.60
40.90
33.50
6 tháng
(2025-09-15) 		-1.50 -4.26% 20,657,700 -25,300 1.8
30.50
40.90
33.50
12 tháng
(2025-03-18) 		-8.58 -20.29% 53,333,700 282,084 13.4
25.76
44.24
33.50
24 tháng
(2024-03-25) 		11.94 54.86% 98,520,404 -1,407,516 -33.3
19.83
53.68
33.50
36 tháng
(2023-03-29) 		16.96 101.26% 101,897,811 -237,796 -7.3
16.17
53.68
33.50
60 tháng
(2021-04-08) 		18.37 119.81% 153,525,451 108,944 -2.5
13.13
53.68
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |