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)
20/07/2018
8.71
 0 8.71 8.71 8.71 0 0 0
19/07/2018
8.71
 300 8.71 8.71 8.71 0 0 0
18/07/2018
8.71
 4,000 8.71 8.71 8.71 1,300 0 0.0
17/07/2018
8.71
 0 8.71 8.71 8.71 0 0 0
16/07/2018
8.71
 100 8.71 8.71 8.71 0 0 0
13/07/2018
8.71
 1,400 8.86 8.86 8.33 0 200 -0.0
12/07/2018
8.86
 0 8.86 8.86 8.86 0 0 0
11/07/2018
8.86
 0 8.86 8.86 8.86 0 0 0
10/07/2018
8.86
 1,800 8.78 8.86 8.86 0 800 -0.0
09/07/2018
8.78
 900 8.78 8.78 8.78 0 900 -0.0
06/07/2018
8.78
 0 8.78 8.78 8.78 0 0 0
05/07/2018
8.78
 0 8.78 8.78 8.78 0 0 0
04/07/2018
8.78
 0 8.78 8.78 8.78 0 0 0
03/07/2018
8.78
 1,600 8.78 8.78 8.78 0 0 0
02/07/2018
8.78
 0 8.78 8.78 8.78 0 0 0
29/06/2018
8.78
 1,000 9.08 9.08 8.78 0 0 0
28/06/2018
9.08
 0 9.08 9.08 9.08 0 0 0
27/06/2018
9.08
 0 9.08 9.08 9.08 0 0 0
26/06/2018
9.08
 8,900 9.08 9.08 9.08 0 0 0
25/06/2018
9.08
 300 9.61 9.61 9.08 0 0 0
22/06/2018
9.61
 600 9.16 9.61 9.61 0 0 0
21/06/2018
9.16
 300 9.38 9.38 9.16 0 0 0
20/06/2018
9.38
 0 9.38 9.38 9.38 0 0 0
19/06/2018
9.38
 16,100 9.38 9.68 9.38 0 0 0
18/06/2018
9.38
 4,200 9.23 9.68 9.38 0 0 0
15/06/2018
9.23
 10,800 9.38 9.38 9.23 0 0 0
14/06/2018
9.38
 5,000 9.38 9.38 9.38 0 0 0
13/06/2018
9.38
 6,600 9.53 9.53 9.38 0 0 0
12/06/2018
9.53
 9,100 9.53 9.53 9.16 0 7,000 -0.1
11/06/2018
9.53
 5,100 9.68 9.68 9.01 0 0 0
08/06/2018
9.68
 3,000 9.68 9.68 9.68 0 0 0
07/06/2018
9.68
 6,500 9.68 9.68 9.61 0 0 0
06/06/2018
9.68
 4,900 9.53 9.68 9.38 0 0 0
05/06/2018
9.53
 0 9.53 9.53 9.53 0 0 0
04/06/2018
9.53
 3,600 9.53 9.53 9.01 0 0 0
01/06/2018
9.53
 8,300 9.61 9.61 9.38 0 0 0
31/05/2018
9.61
 6,500 9.16 9.61 9.01 0 0 0
30/05/2018
9.16
 3,000 9.23 9.23 9.16 0 0 0
29/05/2018
9.23
 5,600 8.63 9.46 9.16 0 0 0
28/05/2018
8.63
 8,500 9.23 9.23 8.63 0 0 0
25/05/2018
9.23
 27,000 9.31 9.31 9.23 0 0 0
24/05/2018
9.31
 3,000 8.93 9.31 9.01 0 0 0
23/05/2018
8.93
 4,000 8.86 8.93 8.71 0 0 0
22/05/2018
8.86
 100 8.63 8.86 8.86 0 0 0
21/05/2018
8.63
 2,100 8.93 8.93 8.63 0 0 0
18/05/2018
8.93
 3,100 8.86 8.93 8.25 0 0 0
17/05/2018
8.86
 3,400 8.86 8.86 8.25 0 0 0
16/05/2018
8.86
 2,900 8.86 8.86 8.86 1,000 0 0.0
15/05/2018
8.86
 100 8.25 8.86 8.86 0 0 0
14/05/2018
8.25
 0 8.25 8.25 8.25 0 0 0
11/05/2018
8.25
 0 8.25 8.25 8.25 0 0 0
10/05/2018
8.25
 1,900 8.93 8.93 8.25 0 0 0
09/05/2018
8.93
 0 8.93 8.93 8.93 0 0 0
08/05/2018
8.93
 100 8.56 8.93 8.93 0 0 0
07/05/2018
8.56
 5,800 9.01 9.01 8.56 1,000 0 0.0
04/05/2018
9.01
 0 9.01 9.01 9.01 0 0 0
03/05/2018
9.01
 100 9.16 9.16 9.01 0 0 0
02/05/2018
9.16
 2,000 9.23 9.23 8.63 0 0 0
27/04/2018
9.23
 1,100 9.38 9.38 9.23 0 0 0
26/04/2018
9.38
 10,000 9.38 9.38 9.38 0 0 0
24/04/2018
9.38
 2,800 9.08 9.38 9.38 0 0 0
23/04/2018
9.08
 1,400 9.46 9.46 9.08 0 0 0
20/04/2018
9.46
 3,600 9.53 9.53 9.38 0 0 0
19/04/2018
9.53
 5,000 9.08 9.53 9.38 0 0 0
18/04/2018
9.08
 2,200 9.38 9.46 9.08 0 0 0
17/04/2018
9.38
 4,500 9.46 9.46 9.38 0 0 0
16/04/2018
9.46
 5,200 9.46 9.46 9.38 0 0 0
13/04/2018
9.46
 2,600 9.31 9.53 9.46 0 0 0
12/04/2018
9.31
 49,400 9.38 9.46 9.01 0 40,200 -0.5
11/04/2018
9.38
 33,100 9.38 9.46 9.38 0 29,100 -0.4
10/04/2018
9.38
 17,500 9.46 9.46 9.23 0 14,200 -0.2
09/04/2018
9.46
 4,000 9.46 9.53 9.46 0 0 0
06/04/2018
9.46
 4,500 9.53 9.53 9.46 0 0 0
05/04/2018
9.53
 3,000 9.38 9.53 9.46 0 200 -0.0
04/04/2018
9.38
 8,300 9.46 9.46 9.23 0 0 0
03/04/2018
9.46
 5,500 9.46 9.46 9.31 0 0 0
02/04/2018
9.46
 4,300 9.61 9.61 9.46 0 0 0
30/03/2018
9.61
 500 9.46 9.61 9.61 0 0 0
29/03/2018
9.46
 9,800 9.46 9.46 9.46 0 9,800 -0.1
28/03/2018
9.46
 200 9.61 9.61 9.46 0 0 0
27/03/2018
9.61
 5,300 9.61 9.61 9.53 0 0 0
26/03/2018
9.61
 23,000 9.61 9.61 9.46 0 21,000 -0.3
23/03/2018
9.61
 700 9.76 9.76 9.61 0 0 0
22/03/2018
9.76
 11,000 9.76 9.76 9.53 0 0 0
21/03/2018
9.76
 8,200 9.68 9.76 9.53 0 0 0
20/03/2018
9.68
 1,000 9.83 9.83 9.68 0 0 0
19/03/2018
9.83
 9,300 9.83 9.83 9.83 300 0 0.0
16/03/2018
9.83
 0 9.83 9.83 9.83 0 0 0
15/03/2018
9.83
 0 9.83 9.83 9.83 0 0 0
14/03/2018
9.83
 18,300 9.83 9.83 9.46 0 11,800 -0.2
13/03/2018
9.83
 4,000 9.83 9.83 9.76 0 0 0
12/03/2018
9.83
 9,800 9.76 9.83 9.83 0 0 0
09/03/2018
9.76
 10,000 9.68 9.76 9.76 0 0 0
08/03/2018
9.68
 4,700 9.61 9.76 9.61 0 0 0
07/03/2018
9.61
 2,800 9.68 9.76 9.61 0 0 0
06/03/2018
9.68
 1,100 9.76 9.76 9.68 0 0 0
05/03/2018
9.76
 8,700 9.76 9.76 9.31 0 0 0
02/03/2018
9.76
 5,000 9.76 9.76 9.76 0 0 0
01/03/2018
9.76
 5,800 9.76 9.83 9.38 0 0 0
28/02/2018
9.76
 6,100 9.31 9.76 9.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |