CTCP Cảng Hải Phòng (php)

43.80
0.80
(1.86%)
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
(2026-08-19) 		-1.10 -2.49% 5,504,800 -24,200 0
33.40
48.20
43.80
2 tháng
(2026-07-20) 		6.20 16.80% 11,093,200 -24,200 0
33.40
48.20
43.80
3 tháng
(2026-06-22) 		5.96 16.05% 13,233,400 -24,200 0
33.40
48.20
43.80
6 tháng
(2026-03-23) 		11.83 37.81% 21,237,400 -24,200 0
30.10
48.20
43.80
12 tháng
(2025-09-23) 		9.28 27.43% 45,921,300 -24,200 0
29.71
48.20
43.80
24 tháng
(2024-09-30) 		17.44 67.99% 118,920,422 -24,200 0
20.76
52.47
43.80
36 tháng
(2023-10-04) 		21.55 99.98% 138,674,691 -24,200 0
15.22
52.47
43.80
60 tháng
(2021-10-14) 		15.13 54.08% 176,078,795 63,040 0.8
12.83
52.47
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
9.30
 4,110 9.06 9.30 9.06 0 0 0
09/09/2019
9.06
 10,000 9.06 9.06 9.06 100 0 0.0
06/09/2019
9.06
 14,100 9.63 9.63 9.06 0 0 0
05/09/2019
9.63
 910 9.63 9.71 9.63 0 0 0
04/09/2019
9.63
 10,300 9.63 9.63 9.39 3,100 0 0.0
03/09/2019
9.63
 10,400 9.88 10.13 9.55 1,600 0 0.0
30/08/2019
9.88
 60,600 9.22 10.13 9.30 0 1,000 -0.0
29/08/2019
9.22
 2,500 8.97 9.22 8.40 0 0 0
28/08/2019
8.97
 500 8.64 8.97 8.89 300 0 0.0
27/08/2019
8.64
 1,200 8.40 8.64 8.48 1,000 0 0.0
26/08/2019
8.40
 900 8.73 8.73 8.40 0 0 0
23/08/2019
8.73
 9,100 8.64 8.73 8.64 0 0 0
22/08/2019
8.64
 4,900 8.64 8.73 8.64 700 0 0.0
21/08/2019
8.64
 2,600 8.97 8.97 8.64 0 0 0
20/08/2019
8.97
 1,000 8.64 8.97 8.97 0 0 0
19/08/2019
8.64
 1,100 8.97 8.97 8.48 0 0 0
16/08/2019
8.97
 13,500 8.73 8.97 8.89 0 0 0
15/08/2019
8.73
 19,500 8.81 9.30 8.07 1,000 0 0.0
14/08/2019
8.81
 17,700 8.97 9.30 8.73 500 0 0.0
13/08/2019
8.97
 8,300 9.55 9.55 8.89 1,100 0 0.0
12/08/2019
9.55
 3,400 9.63 9.71 9.55 1,200 0 0.0
09/08/2019
9.63
 18,100 9.14 10.04 9.30 1,000 0 0.0
08/08/2019
9.14
 29,500 8.32 9.14 8.40 0 0 0
07/08/2019
8.32
 600 8.23 8.32 8.23 0 0 0
06/08/2019
8.23
 2,800 8.23 8.23 8.23 1,000 0 0.0
05/08/2019
8.23
 3,500 8.32 8.32 8.07 0 0 0
02/08/2019
8.32
 200 8.32 8.32 8.07 0 0 0
01/08/2019
8.32
 0 8.32 8.32 8.32 0 0 0
31/07/2019
8.32
 9,500 8.07 8.40 8.07 2,400 0 0.0
30/07/2019
8.07
 6,500 8.32 8.32 8.07 0 0 0
29/07/2019
8.32
 1,500 8.32 8.32 8.32 0 0 0
26/07/2019
8.32
 4,600 7.90 8.32 8.15 0 0 0
25/07/2019
7.90
 5,200 8.07 8.07 7.82 0 0 0
24/07/2019
8.07
 1,000 8.07 8.07 8.07 0 0 0
23/07/2019
8.07
 0 8.07 8.07 8.07 0 0 0
22/07/2019
8.07
 1,600 7.74 8.07 7.90 0 0 0
19/07/2019
7.74
 0 7.74 7.74 7.74 0 0 0
18/07/2019
7.74
 5,200 7.99 7.99 7.74 0 1,000 -0.0
17/07/2019
7.99
 1,100 7.74 7.99 7.82 0 0 0
16/07/2019
7.74
 400 7.82 7.82 7.74 0 0 0
15/07/2019
7.82
 1,900 7.74 7.82 7.74 1,000 0 0.0
12/07/2019
7.74
 4,400 7.57 7.74 7.41 0 0 0
11/07/2019
7.57
 1,000 8.15 8.15 7.49 0 0 0
10/07/2019
8.15
 1,100 7.49 8.15 8.15 0 0 0
09/07/2019
7.49
 17,700 8.32 8.32 7.49 0 0 0
08/07/2019
8.32
 3,300 8.23 8.32 8.32 0 0 0
05/07/2019
8.23
 5,200 8.23 8.23 8.15 0 0 0
04/07/2019
8.23
 1,600 8.23 8.23 8.15 0 0 0
03/07/2019
8.23
 0 8.23 8.23 8.23 0 0 0
02/07/2019
8.23
 1,100 8.40 8.64 8.23 0 0 0
01/07/2019
8.40
 700 8.32 8.56 8.40 0 0 0
28/06/2019
8.32
 600 8.32 8.32 8.32 0 0 0
27/06/2019
8.32
 100 8.48 8.48 8.32 0 0 0
26/06/2019
8.48
 1,700 8.23 8.48 8.40 0 0 0
25/06/2019
8.23
 7,100 8.40 8.40 8.23 0 0 0
24/06/2019
8.40
 0 8.40 8.40 8.40 0 0 0
21/06/2019
8.40
 2,900 8.40 8.40 8.40 0 0 0
20/06/2019
8.40
 1,600 8.40 8.40 8.23 0 0 0
19/06/2019
8.40
 2,000 8.40 8.40 8.40 0 0 0
18/06/2019
8.40
 0 8.40 8.40 8.40 0 0 0
17/06/2019
8.40
 3,200 8.56 8.56 8.40 0 0 0
14/06/2019
8.56
 1,000 8.40 8.56 8.56 0 0 0
13/06/2019
8.40
 6,900 8.40 8.56 8.40 0 0 0
12/06/2019
8.40
 8,400 8.48 8.64 8.40 0 0 0
11/06/2019
8.48
 1,000 8.56 8.56 8.48 0 0 0
10/06/2019
8.56
 3,800 8.48 8.64 8.40 0 0 0
07/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
06/06/2019
8.48
 7,000 8.64 8.64 8.48 0 0 0
05/06/2019
8.64
 1,400 8.64 8.64 8.64 0 0 0
04/06/2019
8.64
 200 8.89 8.89 8.64 0 0 0
03/06/2019
8.89
 2,900 9.06 9.06 8.64 0 0 0
31/05/2019
9.06
 1,700 9.06 9.06 8.48 0 0 0
30/05/2019
9.06
 2,000 9.22 9.22 9.06 0 0 0
29/05/2019
9.22
 900 9.06 9.22 8.40 0 0 0
28/05/2019
9.06
 0 9.06 9.06 9.06 0 0 0
27/05/2019
9.06
 6,300 8.64 9.06 9.06 0 0 0
24/05/2019
8.64
 800 9.06 9.06 8.64 0 0 0
23/05/2019
9.06
 1,300 9.06 9.06 9.06 0 0 0
22/05/2019
9.06
 2,100 9.47 9.47 9.06 0 0 0
21/05/2019
9.47
 6,500 9.06 9.47 8.97 0 0 0
20/05/2019
9.06
 0 9.06 9.06 9.06 0 0 0
17/05/2019
9.06
 100 8.97 9.06 9.06 0 0 0
16/05/2019
8.97
 1,500 8.97 9.63 8.64 0 0 0
15/05/2019
8.97
 4,400 8.56 9.30 8.40 0 0 0
14/05/2019
8.56
 6,200 8.89 8.89 8.48 0 0 0
13/05/2019
8.89
 100 8.40 8.89 8.89 0 0 0
10/05/2019
8.40
 3,700 9.06 9.22 8.40 0 0 0
09/05/2019
9.06
 0 9.06 9.06 9.06 0 0 0
08/05/2019
9.06
 500 9.06 9.39 9.06 0 0 0
07/05/2019
9.06
 1,200 8.97 9.63 9.06 0 0 0
06/05/2019
8.97
 6,700 8.64 9.39 8.32 0 0 0
03/05/2019
8.64
 700 9.06 9.06 8.64 0 0 0
02/05/2019
9.06
 2,600 9.06 9.06 9.06 0 100 -0.0
26/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
25/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
24/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
23/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
22/04/2019
9.06
 1,000 9.06 9.63 9.06 0 0 0
19/04/2019
9.06
 600 9.06 9.06 9.06 0 0 0
18/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |