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)
29/11/2017
9.52
 166,900 9.37 9.60 9.29 0 155,000 -1.9
28/11/2017
9.37
 54,400 9.29 9.37 9.21 0 50,000 -0.6
27/11/2017
9.29
 8,500 9.44 9.44 9.21 0 0 0
24/11/2017
9.44
 39,700 9.37 9.44 9.37 3,000 22,600 -0.2
23/11/2017
9.37
 28,500 9.37 9.44 9.29 0 4,500 -0.1
22/11/2017
9.37
 35,200 9.29 9.44 9.37 0 34,900 -0.4
21/11/2017
9.29
 57,300 9.29 9.44 9.29 0 50,000 -0.6
20/11/2017
9.29
 53,000 9.29 9.83 9.21 0 50,000 -0.6
17/11/2017
9.29
 101,700 9.29 9.98 9.29 0 100,000 -1.2
16/11/2017
9.29
 44,200 9.67 9.67 9.29 0 43,200 -0.5
15/11/2017
9.67
 0 9.67 9.67 9.67 0 0 0
14/11/2017
9.67
 0 9.67 9.67 9.67 0 0 0
13/11/2017
9.67
 3,400 9.67 9.67 9.67 0 300 -0.0
10/11/2017
9.67
 800 9.98 9.98 9.67 0 0 0
09/11/2017
9.98
 1,000 9.91 9.98 9.98 0 700 -0.0
08/11/2017
9.91
 500 9.75 9.91 9.91 0 0 0
07/11/2017
9.75
 200 9.52 9.98 9.75 0 0 0
06/11/2017
9.52
 0 9.52 9.52 9.52 0 0 0
03/11/2017
9.52
 4,000 9.52 9.52 9.52 0 0 0
02/11/2017
9.52
 0 9.52 9.52 9.52 0 0 0
01/11/2017
9.52
 0 9.52 9.52 9.52 0 0 0
31/10/2017
9.52
 600 9.98 9.98 9.21 0 0 0
30/10/2017
9.98
 10,100 9.21 9.98 9.37 0 0 0
27/10/2017
9.21
 1,900 9.98 9.98 9.21 0 0 0
26/10/2017
9.98
 0 9.98 9.98 9.98 0 0 0
25/10/2017
9.98
 1,000 9.60 9.98 9.98 0 900 -0.0
24/10/2017
9.60
 7,700 9.75 9.75 9.60 0 0 0
23/10/2017
9.75
 3,000 9.98 9.98 9.75 0 0 0
20/10/2017
9.98
 8,000 9.21 9.98 9.60 0 5,700 -0.1
19/10/2017
9.21
 7,600 9.37 9.60 9.21 0 0 0
18/10/2017
9.37
 8,000 9.67 9.67 9.37 0 0 0
17/10/2017
9.67
 0 9.67 9.67 9.67 0 0 0
16/10/2017
9.67
 0 9.67 9.67 9.67 0 0 0
13/10/2017
9.67
 500 9.67 9.67 9.67 0 0 0
12/10/2017
9.67
 6,000 9.60 9.67 9.67 0 0 0
11/10/2017
9.60
 8,700 9.83 9.83 9.60 0 6,700 -0.1
10/10/2017
9.83
 0 9.83 9.83 9.83 0 0 0
09/10/2017
9.83
 600 9.83 9.83 9.60 0 0 0
06/10/2017
9.83
 8,100 10.14 10.14 9.44 0 4,000 -0.1
05/10/2017
10.14
 1,000 9.98 10.14 10.14 0 1,000 -0.0
04/10/2017
9.98
 1,800 9.98 10.06 9.91 0 1,100 -0.0
03/10/2017
9.98
 3,200 9.98 10.29 9.98 0 1,000 -0.0
02/10/2017
9.98
 4,700 10.75 10.75 9.98 0 1,100 -0.0
29/09/2017
10.75
 11,100 11.21 11.21 10.21 0 10,200 -0.1
28/09/2017
11.21
 12,100 10.21 11.21 10.14 500 4,100 -0.1
27/09/2017
10.21
 7,200 10.21 10.21 10.14 0 4,000 -0.1
26/09/2017
10.21
 9,700 10.21 10.29 10.14 0 6,000 -0.1
25/09/2017
10.21
 6,500 10.37 10.37 10.21 0 3,000 -0.0
22/09/2017
10.37
 1,200 10.37 10.37 10.37 0 300 -0.0
21/09/2017
10.37
 5,800 10.44 10.44 10.21 0 5,200 -0.1
20/09/2017
10.44
 3,700 10.14 10.44 10.06 0 2,000 -0.0
19/09/2017
10.14
 13,100 10.37 10.44 10.14 0 9,800 -0.1
18/09/2017
10.37
 5,200 10.37 10.37 10.21 0 2,200 -0.0
15/09/2017
10.37
 5,700 10.67 10.67 10.37 0 3,200 -0.0
14/09/2017
10.67
 0 10.67 10.67 10.67 0 0 0
13/09/2017
10.67
 6,800 10.60 10.67 10.44 0 3,000 -0.0
12/09/2017
10.60
 1,600 10.44 10.75 10.52 0 1,500 -0.0
11/09/2017
10.44
 8,700 10.75 10.75 10.44 500 3,400 -0.0
08/09/2017
10.75
 0 10.75 10.75 10.75 0 0 0
07/09/2017
10.75
 14,400 10.21 10.75 10.37 0 9,800 -0.1
06/09/2017
10.21
 6,700 10.44 10.44 10.21 0 3,900 -0.1
05/09/2017
10.44
 8,400 10.52 10.52 10.37 0 0 0
01/09/2017
10.52
 100 10.14 10.52 10.52 0 0 0
31/08/2017
10.14
 1,000 10.98 10.98 10.14 0 1,000 -0.0
30/08/2017
10.98
 0 10.98 10.98 10.98 0 0 0
29/08/2017
10.98
 5,000 10.90 10.98 10.98 0 0 0
28/08/2017
10.90
 1,000 11.21 11.21 10.90 0 0 0
25/08/2017
11.21
 2,000 10.83 11.21 11.21 0 1,900 -0.0
24/08/2017
10.83
 4,700 10.83 10.90 10.83 0 600 -0.0
23/08/2017
10.83
 200 10.90 10.90 10.83 0 0 0
22/08/2017
10.90
 0 10.90 10.90 10.90 0 0 0
21/08/2017
10.90
 2,500 10.90 10.98 10.90 0 0 0
18/08/2017
10.90
 1,800 11.06 11.06 10.75 0 0 0
17/08/2017
11.06
 9,300 11.06 11.06 10.75 0 500 -0.0
16/08/2017
11.06
 100 11.13 11.13 11.06 0 0 0
15/08/2017
11.13
 0 11.13 11.13 11.13 0 0 0
14/08/2017
11.13
 17,400 10.90 11.36 10.83 0 10,100 -0.1
11/08/2017
10.90
 800 11.06 11.06 10.90 0 0 0
10/08/2017
11.06
 5,700 11.13 11.13 10.98 0 2,000 -0.0
09/08/2017
11.13
 7,300 11.13 11.67 11.13 0 2,000 -0.0
08/08/2017
11.13
 1,200 11.21 11.21 11.06 0 200 -0.0
07/08/2017
11.21
 6,900 11.21 11.21 11.06 0 2,900 -0.0
04/08/2017
11.21
 14,800 11.13 11.21 11.13 6,400 8,000 -0.0
03/08/2017
11.13
 6,900 11.06 11.13 11.13 0 3,500 -0.1
02/08/2017
11.06
 12,200 10.98 11.13 11.06 0 10,800 -0.2
01/08/2017
10.98
 3,900 11.36 11.36 10.90 0 0 0
31/07/2017
11.36
 0 11.36 11.36 11.36 0 0 0
28/07/2017
11.36
 1,400 11.29 11.36 11.29 0 400 -0.0
27/07/2017
11.29
 7,600 11.21 11.29 11.21 5,600 4,000 0.0
26/07/2017
11.21
 3,100 11.13 11.21 11.13 0 1,800 -0.0
25/07/2017
11.13
 9,300 11.21 11.21 11.13 5,000 1,700 0.0
24/07/2017
11.21
 19,800 11.36 11.36 11.21 0 6,600 -0.1
21/07/2017
11.36
 0 11.36 11.36 11.36 0 0 0
20/07/2017
11.36
 11,500 11.36 11.67 11.13 0 2,500 -0.0
19/07/2017
11.36
 8,300 11.44 11.44 11.29 0 4,000 -0.1
18/07/2017
11.44
 5,500 11.36 11.44 11.21 0 0 0
17/07/2017
11.36
 1,400 11.36 11.36 11.29 0 0 0
14/07/2017
11.36
 1,800 11.52 11.59 11.21 0 0 0
13/07/2017
11.52
 5,500 11.59 11.59 11.52 0 0 0
12/07/2017
11.59
 2,100 11.82 11.82 11.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |