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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |