CTCP Cảng Hải Phòng (php)

37.40
2.40
(6.86%)
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
(2026-06-29) 		-2.92 -7.70% 2,437,100 -129,091 0
34.80
38.90
37.40
2 tháng
(2026-06-01) 		-0.97 -2.68% 4,596,100 -122,391 0
34.80
38.90
37.40
3 tháng
(2026-05-04) 		-0.28 -0.80% 6,567,800 20,409 0
34.21
38.90
37.40
6 tháng
(2026-01-30) 		-0.67 -1.88% 18,694,500 58,459 3.3
30.59
39.97
37.40
12 tháng
(2025-08-04) 		-1.32 -3.64% 35,954,600 236,259 11.4
29.81
39.97
37.40
24 tháng
(2024-08-08) 		10.30 41.73% 98,760,022 225,071 11.3
24.21
52.47
37.40
36 tháng
(2023-08-14) 		12.79 57.56% 109,931,828 -1,197,857 -28.6
19.19
52.47
37.40
60 tháng
(2021-08-24) 		9.67 38.17% 148,448,115 103,803 -2.6
12.83
52.47
37.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2021
15.61
 26,910 15.52 15.70 15.16 0 0 0
11/05/2021
15.52
 96,739 15.34 15.88 15.16 4,100 0 0.1
10/05/2021
15.34
 9,300 15.70 15.70 14.98 0 0 0
07/05/2021
15.70
 89,110 15.52 17.04 15.43 1,000 0 0.0
06/05/2021
15.52
 62,300 15.07 15.52 14.36 300 0 0.0
05/05/2021
15.07
 8,700 14.81 15.07 14.72 0 0 0
04/05/2021
14.81
 14,210 14.98 14.98 14.27 0 0 0
29/04/2021
14.98
 12,270 14.98 14.98 14.81 0 0 0
28/04/2021
14.98
 6,900 14.89 14.98 14.72 0 300 -0.0
27/04/2021
14.89
 20,100 14.72 14.89 14.45 0 0 0
26/04/2021
14.72
 44,100 14.89 15.16 14.72 0 16,000 -0.3
23/04/2021
14.89
 45,319 14.45 14.89 14.45 300 0 0.0
22/04/2021
14.45
 85,300 15.52 15.61 14.45 600 0 0.0
20/04/2021
15.52
 40,700 16.05 16.05 14.45 0 0 0
19/04/2021
16.05
 33,500 16.05 16.59 15.43 4,900 0 0.1
16/04/2021
16.05
 85,800 16.41 16.41 15.52 10,200 0 0.2
15/04/2021
16.41
 144,530 15.70 16.68 15.70 0 1,100 -0.0
14/04/2021
15.70
 116,200 15.25 15.88 15.25 200 0 0.0
13/04/2021
15.25
 96,000 14.89 15.70 14.89 0 0 0
12/04/2021
14.89
 38,410 14.89 14.98 14.81 0 0 0
09/04/2021
14.89
 15,900 14.98 15.16 14.81 0 0 0
08/04/2021
14.98
 12,000 15.16 15.16 14.98 0 0 0
07/04/2021
15.16
 157,619 14.89 15.25 14.54 0 500 -0.0
06/04/2021
14.89
 20,840 14.89 14.89 14.54 0 500 -0.0
05/04/2021
14.89
 9,610 14.89 14.98 14.89 100 0 0.0
02/04/2021
14.89
 20,500 14.98 15.16 14.81 0 0 0
01/04/2021
14.98
 18,402 14.98 14.98 14.89 0 0 0
31/03/2021
14.98
 33,500 14.98 15.07 14.89 16,900 0 0.3
30/03/2021
14.98
 16,500 14.98 14.98 14.89 300 0 0.0
29/03/2021
14.98
 30,100 14.63 14.98 14.63 100 0 0.0
26/03/2021
14.63
 58,800 14.72 14.72 14.45 0 0 0
25/03/2021
14.72
 15,800 14.72 14.98 14.63 0 0 0
24/03/2021
14.72
 35,500 14.89 15.16 14.54 0 10,000 -0.2
23/03/2021
14.89
 48,200 15.16 15.16 14.81 700 0 0.0
22/03/2021
15.16
 24,500 15.25 15.25 14.98 300 0 0.0
19/03/2021
15.25
 15,800 15.34 15.34 15.07 0 100 -0.0
18/03/2021
15.34
 22,300 15.52 15.52 15.25 100 0 0.0
17/03/2021
15.52
 48,500 15.16 15.61 15.07 3,800 0 0.1
16/03/2021
15.16
 39,110 15.16 15.61 14.98 0 0 0
15/03/2021
15.16
 82,300 15.25 15.34 14.89 5,000 0 0.1
12/03/2021
15.25
 31,800 15.16 15.25 14.81 3,700 0 0.1
11/03/2021
15.16
 78,400 15.61 15.97 14.98 3,200 200 0.1
10/03/2021
15.61
 74,000 15.97 16.05 15.52 24,000 0 0.4
09/03/2021
15.97
 241,805 14.72 16.05 14.72 0 1,200 -0.0
08/03/2021
14.72
 31,200 14.72 14.89 14.72 500 0 0.0
05/03/2021
14.72
 8,400 14.63 14.81 14.45 400 0 0.0
04/03/2021
14.63
 29,050 14.72 14.81 14.63 0 0 0
03/03/2021
14.72
 38,010 14.63 14.72 14.45 0 100 -0.0
02/03/2021
14.63
 12,500 14.72 14.98 14.45 1,000 0 0.0
01/03/2021
14.72
 25,500 14.54 14.81 14.45 0 0 0
26/02/2021
14.54
 11,000 14.72 14.72 14.45 300 0 0.0
25/02/2021
14.72
 5,200 14.72 14.72 14.45 200 0 0.0
24/02/2021
14.72
 14,900 14.72 14.72 14.45 400 0 0.0
23/02/2021
14.72
 14,800 14.45 14.89 14.45 0 0 0
22/02/2021
14.45
 26,510 14.45 14.98 14.45 0 0 0
19/02/2021
14.45
 26,000 14.54 14.63 14.27 2,600 0 0.0
18/02/2021
14.54
 12,200 14.45 15.34 14.45 800 0 0.0
17/02/2021
14.45
 7,200 14.18 15.07 14.27 2,400 0 0.0
09/02/2021
14.18
 5,600 14.18 14.54 12.84 0 500 -0.0
08/02/2021
14.18
 6,300 14.36 14.36 13.65 0 0 0
05/02/2021
14.36
 11,109 14.27 14.36 13.38 0 0 0
04/02/2021
14.27
 6,200 14.27 14.27 13.82 0 0 0
03/02/2021
14.27
 3,900 13.74 14.27 13.74 0 0 0
02/02/2021
13.74
 9,500 13.20 13.74 13.11 0 0 0
01/02/2021
13.20
 11,800 14.18 14.27 12.84 0 0 0
29/01/2021
14.18
 25,000 13.47 14.18 13.38 0 0 0
28/01/2021
13.47
 35,800 14.81 14.81 13.38 0 8,000 -0.1
27/01/2021
14.81
 23,800 15.07 15.07 14.36 0 0 0
26/01/2021
15.07
 28,640 15.97 15.97 15.07 0 0 0
25/01/2021
15.97
 11,200 15.61 16.95 15.34 0 0 0
22/01/2021
15.61
 22,600 15.43 15.61 15.16 0 0 0
21/01/2021
15.43
 22,400 15.07 15.43 14.81 0 0 0
20/01/2021
15.07
 31,400 15.16 15.61 14.09 0 200 -0.0
19/01/2021
15.16
 39,000 15.61 15.70 14.18 0 1,200 -0.0
18/01/2021
15.61
 63,169 16.05 16.59 15.61 0 0 0
15/01/2021
16.05
 43,020 16.05 16.23 15.88 0 0 0
14/01/2021
16.05
 31,300 16.41 16.41 16.05 0 0 0
13/01/2021
16.41
 44,591 16.41 16.95 16.41 300 300 0
12/01/2021
16.41
 121,300 15.52 16.41 15.52 300 0 0.0
11/01/2021
15.52
 50,700 15.43 15.52 15.07 0 4,200 -0.1
08/01/2021
15.43
 37,700 15.88 16.05 15.43 0 13,300 -0.2
07/01/2021
15.88
 72,500 14.63 16.05 14.63 0 0 0
06/01/2021
14.63
 40,900 14.36 14.81 14.27 0 1,000 -0.0
05/01/2021
14.36
 31,600 14.36 14.54 14.18 0 0 0
04/01/2021
14.36
 33,800 14.18 14.45 14.09 0 0 0
31/12/2020
14.18
 12,500 14.18 14.36 14.18 0 0 0
30/12/2020
14.18
 41,750 14.45 14.45 14.18 600 100 0.0
29/12/2020
14.45
 17,320 14.45 14.45 14.27 0 0 0
28/12/2020
14.45
 34,170 14.54 14.63 14.36 0 0 0
25/12/2020
14.54
 40,520 14.45 14.63 14.27 0 0 0
24/12/2020
14.45
 18,590 14.45 14.45 13.38 0 0 0
23/12/2020
14.45
 28,910 14.45 14.45 14.09 0 0 0
22/12/2020
14.45
 22,561 14.00 14.63 14.00 0 0 0
21/12/2020
14.00
 51,710 14.18 14.45 14.00 0 100 -0.0
18/12/2020
14.18
 24,010 14.27 14.27 14.09 0 0 0
17/12/2020
14.27
 71,540 14.27 14.54 14.27 0 0 0
16/12/2020
14.27
 21,320 14.09 14.54 14.09 0 0 0
15/12/2020
14.09
 62,010 14.27 14.36 13.91 100 0 0.0
14/12/2020
14.27
 112,451 13.91 14.45 13.91 200 500 -0.0
11/12/2020
13.91
 42,361 13.91 14.18 13.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |