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)
12/07/2019
7.92
 4,400 7.75 7.92 7.58 0 0 0
11/07/2019
7.75
 1,000 8.34 8.34 7.67 0 0 0
10/07/2019
8.34
 1,100 7.67 8.34 8.34 0 0 0
09/07/2019
7.67
 17,700 8.51 8.51 7.67 0 0 0
08/07/2019
8.51
 3,300 8.42 8.51 8.51 0 0 0
05/07/2019
8.42
 5,200 8.42 8.42 8.34 0 0 0
04/07/2019
8.42
 1,600 8.42 8.42 8.34 0 0 0
03/07/2019
8.42
 0 8.42 8.42 8.42 0 0 0
02/07/2019
8.42
 1,100 8.59 8.85 8.42 0 0 0
01/07/2019
8.59
 700 8.51 8.76 8.59 0 0 0
28/06/2019
8.51
 600 8.51 8.51 8.51 0 0 0
27/06/2019
8.51
 100 8.68 8.68 8.51 0 0 0
26/06/2019
8.68
 1,700 8.42 8.68 8.59 0 0 0
25/06/2019
8.42
 7,100 8.59 8.59 8.42 0 0 0
24/06/2019
8.59
 0 8.59 8.59 8.59 0 0 0
21/06/2019
8.59
 2,900 8.59 8.59 8.59 0 0 0
20/06/2019
8.59
 1,600 8.59 8.59 8.42 0 0 0
19/06/2019
8.59
 2,000 8.59 8.59 8.59 0 0 0
18/06/2019
8.59
 0 8.59 8.59 8.59 0 0 0
17/06/2019
8.59
 3,200 8.76 8.76 8.59 0 0 0
14/06/2019
8.76
 1,000 8.59 8.76 8.76 0 0 0
13/06/2019
8.59
 6,900 8.59 8.76 8.59 0 0 0
12/06/2019
8.59
 8,400 8.68 8.85 8.59 0 0 0
11/06/2019
8.68
 1,000 8.76 8.76 8.68 0 0 0
10/06/2019
8.76
 3,800 8.68 8.85 8.59 0 0 0
07/06/2019
8.68
 0 8.68 8.68 8.68 0 0 0
06/06/2019
8.68
 7,000 8.85 8.85 8.68 0 0 0
05/06/2019
8.85
 1,400 8.85 8.85 8.85 0 0 0
04/06/2019
8.85
 200 9.10 9.10 8.85 0 0 0
03/06/2019
9.10
 2,900 9.27 9.27 8.85 0 0 0
31/05/2019
9.27
 1,700 9.27 9.27 8.68 0 0 0
30/05/2019
9.27
 2,000 9.43 9.43 9.27 0 0 0
29/05/2019
9.43
 900 9.27 9.43 8.59 0 0 0
28/05/2019
9.27
 0 9.27 9.27 9.27 0 0 0
27/05/2019
9.27
 6,300 8.85 9.27 9.27 0 0 0
24/05/2019
8.85
 800 9.27 9.27 8.85 0 0 0
23/05/2019
9.27
 1,300 9.27 9.27 9.27 0 0 0
22/05/2019
9.27
 2,100 9.69 9.69 9.27 0 0 0
21/05/2019
9.69
 6,500 9.27 9.69 9.18 0 0 0
20/05/2019
9.27
 0 9.27 9.27 9.27 0 0 0
17/05/2019
9.27
 100 9.18 9.27 9.27 0 0 0
16/05/2019
9.18
 1,500 9.18 9.86 8.85 0 0 0
15/05/2019
9.18
 4,400 8.76 9.52 8.59 0 0 0
14/05/2019
8.76
 6,200 9.10 9.10 8.68 0 0 0
13/05/2019
9.10
 100 8.59 9.10 9.10 0 0 0
10/05/2019
8.59
 3,700 9.27 9.43 8.59 0 0 0
09/05/2019
9.27
 0 9.27 9.27 9.27 0 0 0
08/05/2019
9.27
 500 9.27 9.60 9.27 0 0 0
07/05/2019
9.27
 1,200 9.18 9.86 9.27 0 0 0
06/05/2019
9.18
 6,700 8.85 9.60 8.51 0 0 0
03/05/2019
8.85
 700 9.27 9.27 8.85 0 0 0
02/05/2019
9.27
 2,600 9.27 9.27 9.27 0 100 -0.0
26/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
25/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
24/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
23/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
22/04/2019
9.27
 1,000 9.27 9.86 9.27 0 0 0
19/04/2019
9.27
 600 9.27 9.27 9.27 0 0 0
18/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
17/04/2019
9.27
 2,200 9.86 9.86 9.27 0 0 0
16/04/2019
9.86
 100 9.27 9.86 9.86 0 0 0
12/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
11/04/2019
9.27
 5,700 9.94 9.94 9.27 2,300 0 0.0
10/04/2019
9.94
 100 9.27 9.94 9.94 0 0 0
09/04/2019
9.27
 200 9.27 9.27 9.27 0 0 0
08/04/2019
9.27
 5,500 9.27 9.27 9.27 5,500 0 0.1
05/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
04/04/2019
9.27
 3,600 9.27 9.27 9.27 3,600 0 0.0
03/04/2019
9.27
 3,400 9.27 9.27 9.27 3,400 0 0.0
02/04/2019
9.27
 3,200 9.27 9.27 9.27 3,200 0 0.0
01/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
29/03/2019
9.27
 2,900 9.27 9.27 9.27 2,600 0 0.0
28/03/2019
9.27
 0 9.27 9.27 9.27 0 0 0
27/03/2019
9.27
 1,500 9.27 9.27 9.27 1,500 0 0.0
26/03/2019
9.27
 0 9.27 9.27 9.27 0 0 0
25/03/2019
9.27
 7,500 9.27 9.27 9.27 6,900 0 0.1
22/03/2019
9.27
 0 9.27 9.27 9.27 0 0 0
21/03/2019
9.27
 0 9.27 9.27 9.27 0 0 0
20/03/2019
9.27
 12,500 9.10 9.43 9.27 12,500 0 0.1
19/03/2019
9.10
 2,200 9.52 9.52 9.10 1,000 0 0.0
18/03/2019
9.52
 0 9.52 9.52 9.52 0 0 0
15/03/2019
9.52
 0 9.52 9.52 9.52 0 0 0
14/03/2019
9.52
 11,300 9.10 9.52 9.18 0 0 0
13/03/2019
9.10
 1,000 9.10 9.10 9.10 0 0 0
12/03/2019
9.10
 100 9.01 9.10 9.10 0 0 0
11/03/2019
9.01
 0 9.01 9.01 9.01 0 0 0
08/03/2019
9.01
 3,200 9.18 9.18 9.01 0 0 0
07/03/2019
9.18
 100 9.10 9.18 9.18 0 0 0
06/03/2019
9.10
 5,000 8.93 9.10 9.10 0 0 0
05/03/2019
8.93
 0 8.93 8.93 8.93 0 0 0
04/03/2019
8.93
 0 8.93 8.93 8.93 0 0 0
01/03/2019
8.93
 3,300 8.93 9.35 8.93 0 0 0
28/02/2019
8.93
 0 8.93 8.93 8.93 0 0 0
27/02/2019
8.93
 200 9.27 9.27 8.93 0 0 0
26/02/2019
9.27
 0 9.27 9.27 9.27 0 0 0
25/02/2019
9.27
 0 9.27 9.27 9.27 0 0 0
22/02/2019
9.27
 0 9.27 9.27 9.27 0 0 0
21/02/2019
9.27
 0 9.27 9.27 9.27 0 0 0
20/02/2019
9.27
 2,100 9.27 9.52 9.27 0 0 0
19/02/2019
9.27
 8,500 9.27 9.27 9.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |