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)
02/12/2019
8.34
 20,100 8.34 8.34 8.34 100 500 -0.0
29/11/2019
8.34
 2,000 8.26 8.34 8.26 0 0 0
28/11/2019
8.26
 200 8.26 8.59 8.26 0 0 0
27/11/2019
8.26
 0 8.26 8.26 8.26 0 0 0
26/11/2019
8.26
 0 8.26 8.26 8.26 0 0 0
25/11/2019
8.26
 4,800 8.26 8.26 8.26 0 0 0
22/11/2019
8.26
 2,000 8.34 8.42 8.26 0 0 0
21/11/2019
8.34
 1,600 8.42 8.42 8.34 0 0 0
20/11/2019
8.42
 2,200 8.42 8.42 8.42 0 0 0
19/11/2019
8.42
 3,000 8.42 8.42 8.42 0 0 0
18/11/2019
8.42
 1,700 8.42 8.42 8.42 0 0 0
15/11/2019
8.42
 3,000 8.59 8.59 8.42 0 0 0
14/11/2019
8.59
 0 8.59 8.59 8.59 0 0 0
13/11/2019
8.59
 0 8.59 8.59 8.59 0 0 0
12/11/2019
8.59
 0 8.59 8.59 8.59 0 0 0
11/11/2019
8.59
 0 8.59 8.59 8.59 0 0 0
08/11/2019
8.59
 700 8.85 8.85 8.59 0 0 0
07/11/2019
8.85
 4,800 8.85 8.85 8.68 0 0 0
06/11/2019
8.85
 2,100 8.85 8.85 8.42 0 0 0
05/11/2019
8.85
 0 8.85 8.85 8.85 0 0 0
04/11/2019
8.85
 4,400 8.42 8.85 8.42 500 0 0.0
01/11/2019
8.42
 5,000 8.85 8.85 8.42 0 0 0
31/10/2019
8.85
 1,900 8.68 8.85 8.59 0 0 0
30/10/2019
8.68
 9,300 8.85 8.85 8.59 2,400 0 0.0
29/10/2019
8.85
 2,500 8.85 8.85 8.85 1,000 0 0.0
28/10/2019
8.85
 1,000 8.68 8.85 8.68 0 0 0
25/10/2019
8.68
 8,700 9.01 9.01 8.42 1,300 0 0.0
24/10/2019
9.01
 400 9.27 9.27 9.01 0 0 0
23/10/2019
9.27
 0 9.27 9.27 9.27 0 0 0
22/10/2019
9.27
 7,300 9.35 9.35 9.10 0 0 0
21/10/2019
9.35
 500 9.60 9.60 9.35 0 0 0
18/10/2019
9.60
 1,300 10.11 10.11 9.43 0 0 0
17/10/2019
10.11
 3,300 9.27 10.11 8.85 0 0 0
16/10/2019
9.27
 200 9.10 9.27 9.27 0 0 0
15/10/2019
9.10
 1,300 9.01 9.27 9.10 0 0 0
14/10/2019
9.01
 100 9.10 9.10 9.01 0 0 0
11/10/2019
9.10
 100 9.18 9.18 9.10 0 0 0
10/10/2019
9.18
 7,400 9.27 9.27 9.18 0 0 0
09/10/2019
9.27
 5,600 9.27 9.27 9.10 0 0 0
08/10/2019
9.27
 2,100 9.27 9.35 9.27 0 0 0
07/10/2019
9.27
 7,610 9.10 9.43 9.18 0 0 0
04/10/2019
9.10
 1,600 9.27 9.27 9.10 0 0 0
03/10/2019
9.27
 600 9.27 9.27 9.27 0 0 0
02/10/2019
9.27
 0 9.27 9.27 9.27 0 0 0
01/10/2019
9.27
 1,600 9.27 9.43 9.27 0 0 0
30/09/2019
9.27
 3,100 9.27 9.27 9.27 0 0 0
27/09/2019
9.27
 1,800 9.27 9.27 9.01 0 1,600 -0.0
26/09/2019
9.27
 0 9.27 9.27 9.27 0 0 0
25/09/2019
9.27
 1,700 9.01 9.27 9.10 0 200 -0.0
24/09/2019
9.01
 4,700 9.10 9.10 9.01 0 0 0
23/09/2019
9.10
 5,100 9.27 9.35 9.10 0 100 -0.0
20/09/2019
9.27
 4,800 9.27 9.69 9.27 0 0 0
19/09/2019
9.27
 1,700 9.69 9.69 9.27 0 0 0
18/09/2019
9.69
 130 9.35 9.69 9.69 30 0 0.0
17/09/2019
9.35
 5,730 9.27 9.35 9.27 0 0 0
16/09/2019
9.27
 10,410 9.27 9.69 9.27 300 100 0.0
13/09/2019
9.27
 20,500 9.94 9.94 9.27 200 0 0.0
12/09/2019
9.94
 800 9.69 9.94 9.60 200 100 0.0
11/09/2019
9.69
 300 9.52 9.69 9.69 100 0 0.0
10/09/2019
9.52
 4,110 9.27 9.52 9.27 0 0 0
09/09/2019
9.27
 10,000 9.27 9.27 9.27 100 0 0.0
06/09/2019
9.27
 14,100 9.86 9.86 9.27 0 0 0
05/09/2019
9.86
 910 9.86 9.94 9.86 0 0 0
04/09/2019
9.86
 10,300 9.86 9.86 9.60 3,100 0 0.0
03/09/2019
9.86
 10,400 10.11 10.36 9.77 1,600 0 0.0
30/08/2019
10.11
 60,600 9.43 10.36 9.52 0 1,000 -0.0
29/08/2019
9.43
 2,500 9.18 9.43 8.59 0 0 0
28/08/2019
9.18
 500 8.85 9.18 9.10 300 0 0.0
27/08/2019
8.85
 1,200 8.59 8.85 8.68 1,000 0 0.0
26/08/2019
8.59
 900 8.93 8.93 8.59 0 0 0
23/08/2019
8.93
 9,100 8.85 8.93 8.85 0 0 0
22/08/2019
8.85
 4,900 8.85 8.93 8.85 700 0 0.0
21/08/2019
8.85
 2,600 9.18 9.18 8.85 0 0 0
20/08/2019
9.18
 1,000 8.85 9.18 9.18 0 0 0
19/08/2019
8.85
 1,100 9.18 9.18 8.68 0 0 0
16/08/2019
9.18
 13,500 8.93 9.18 9.10 0 0 0
15/08/2019
8.93
 19,500 9.01 9.52 8.26 1,000 0 0.0
14/08/2019
9.01
 17,700 9.18 9.52 8.93 500 0 0.0
13/08/2019
9.18
 8,300 9.77 9.77 9.10 1,100 0 0.0
12/08/2019
9.77
 3,400 9.86 9.94 9.77 1,200 0 0.0
09/08/2019
9.86
 18,100 9.35 10.28 9.52 1,000 0 0.0
08/08/2019
9.35
 29,500 8.51 9.35 8.59 0 0 0
07/08/2019
8.51
 600 8.42 8.51 8.42 0 0 0
06/08/2019
8.42
 2,800 8.42 8.42 8.42 1,000 0 0.0
05/08/2019
8.42
 3,500 8.51 8.51 8.26 0 0 0
02/08/2019
8.51
 200 8.51 8.51 8.26 0 0 0
01/08/2019
8.51
 0 8.51 8.51 8.51 0 0 0
31/07/2019
8.51
 9,500 8.26 8.59 8.26 2,400 0 0.0
30/07/2019
8.26
 6,500 8.51 8.51 8.26 0 0 0
29/07/2019
8.51
 1,500 8.51 8.51 8.51 0 0 0
26/07/2019
8.51
 4,600 8.09 8.51 8.34 0 0 0
25/07/2019
8.09
 5,200 8.26 8.26 8.00 0 0 0
24/07/2019
8.26
 1,000 8.26 8.26 8.26 0 0 0
23/07/2019
8.26
 0 8.26 8.26 8.26 0 0 0
22/07/2019
8.26
 1,600 7.92 8.26 8.09 0 0 0
19/07/2019
7.92
 0 7.92 7.92 7.92 0 0 0
18/07/2019
7.92
 5,200 8.17 8.17 7.92 0 1,000 -0.0
17/07/2019
8.17
 1,100 7.92 8.17 8.00 0 0 0
16/07/2019
7.92
 400 8.00 8.00 7.92 0 0 0
15/07/2019
8.00
 1,900 7.92 8.00 7.92 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |