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)
22/05/2017
11.67
 4,000 11.37 11.74 11.67 0 0 0
19/05/2017
11.37
 16,700 11.67 11.74 11.37 0 0 0
18/05/2017
11.67
 4,700 11.37 11.67 11.59 0 0 0
17/05/2017
11.37
 4,000 11.96 11.96 11.37 0 0 0
16/05/2017
11.96
 9,400 11.96 11.96 11.67 0 0 0
15/05/2017
11.96
 20,600 11.67 11.96 11.74 0 0 0
12/05/2017
11.67
 800 11.67 11.67 11.44 0 0 0
11/05/2017
11.67
 1,100 11.37 11.67 11.67 0 0 0
10/05/2017
11.37
 2,600 11.59 11.59 11.37 0 0 0
09/05/2017
11.59
 300 11.59 11.59 11.59 0 0 0
08/05/2017
11.59
 2,700 11.74 11.74 11.22 0 0 0
05/05/2017
11.74
 100 11.67 11.74 11.74 0 0 0
04/05/2017
11.67
 1,600 11.44 11.67 11.59 0 1,400 -0.0
03/05/2017
11.44
 1,700 11.37 11.44 11.44 0 0 0
28/04/2017
11.37
 2,300 11.44 11.44 11.37 0 0 0
27/04/2017
11.44
 1,700 11.37 11.44 11.37 300 0 0.0
26/04/2017
11.37
 5,500 11.44 11.44 11.22 0 0 0
25/04/2017
11.44
 8,200 11.59 11.59 11.44 0 0 0
24/04/2017
11.59
 6,500 11.67 11.67 11.59 0 500 -0.0
21/04/2017
11.67
 0 11.67 11.67 11.67 0 0 0
20/04/2017
11.67
 800 11.67 11.67 11.07 0 100 -0.0
19/04/2017
11.67
 11,900 11.74 11.74 11.67 10,000 4,100 0.1
18/04/2017
11.74
 200 11.67 11.74 11.67 0 0 0
17/04/2017
11.67
 2,300 11.59 11.81 11.67 0 0 0
14/04/2017
11.59
 6,200 11.81 11.81 11.59 300 0 0.0
13/04/2017
11.81
 3,000 11.81 11.81 11.81 0 0 0
12/04/2017
11.81
 200 11.81 11.96 11.81 100 0 0.0
11/04/2017
11.81
 2,400 11.74 11.96 11.81 200 0 0.0
10/04/2017
11.74
 8,200 11.74 11.81 11.74 0 0 0
07/04/2017
11.74
 5,100 11.74 11.74 11.74 0 0 0
05/04/2017
11.74
 3,900 11.74 11.74 11.74 0 0 0
04/04/2017
11.74
 0 11.74 11.74 11.74 0 0 0
03/04/2017
11.74
 5,900 11.74 11.81 11.74 0 0 0
31/03/2017
11.74
 1,000 11.81 11.81 11.74 0 0 0
30/03/2017
11.81
 2,000 11.81 11.89 11.81 0 0 0
29/03/2017
11.81
 14,000 11.74 12.19 11.67 0 1,400 -0.0
28/03/2017
11.74
 6,100 11.96 11.96 11.74 0 1,600 -0.0
27/03/2017
11.96
 1,300 11.89 11.96 11.96 0 0 0
24/03/2017
11.89
 1,500 11.89 11.89 11.89 0 0 0
23/03/2017
11.89
 400 11.96 11.96 11.89 0 0 0
22/03/2017
11.96
 30,600 11.96 12.04 11.96 10,300 30,000 -0.3
21/03/2017
11.96
 10,900 11.96 12.11 11.89 0 0 0
20/03/2017
11.96
 2,000 11.96 12.04 11.96 0 0 0
17/03/2017
11.96
 13,900 11.96 11.96 11.96 0 0 0
16/03/2017
11.96
 4,300 12.11 12.11 11.96 0 0 0
15/03/2017
12.11
 1,000 12.19 12.19 12.04 0 0 0
14/03/2017
12.19
 1,200 12.49 12.49 12.19 0 0 0
13/03/2017
12.49
 15,800 12.19 12.49 12.26 0 0 0
10/03/2017
12.19
 9,200 12.11 12.19 11.96 0 0 0
09/03/2017
12.11
 10,400 12.11 12.26 12.11 0 0 0
08/03/2017
12.11
 6,100 12.11 12.11 12.11 0 0 0
07/03/2017
12.11
 14,500 12.11 12.19 12.11 0 0 0
06/03/2017
12.11
 1,300 12.71 12.71 12.11 0 0 0
03/03/2017
12.71
 0 12.71 12.71 12.71 0 0 0
02/03/2017
12.71
 2,000 12.19 12.71 12.71 0 0 0
01/03/2017
12.19
 2,000 12.86 12.86 12.11 0 0 0
28/02/2017
12.86
 9,700 12.94 12.94 12.19 0 0 0
27/02/2017
12.94
 17,400 12.56 12.94 12.56 2,700 0 0.0
24/02/2017
12.56
 31,900 12.04 12.56 12.04 12,800 0 0.2
23/02/2017
12.04
 9,400 12.04 12.11 12.04 0 0 0
22/02/2017
12.04
 8,000 12.19 12.19 12.04 0 0 0
21/02/2017
12.19
 17,300 12.11 12.19 12.04 5,000 0 0.1
20/02/2017
12.11
 16,600 11.89 12.11 11.89 0 0 0
17/02/2017
11.89
 16,100 12.34 12.34 11.89 5,000 0 0.1
16/02/2017
12.34
 21,400 12.04 12.34 11.96 20,000 0 0.3
15/02/2017
12.04
 3,500 12.04 12.04 11.96 0 0 0
14/02/2017
12.04
 8,300 12.04 12.04 11.96 0 0 0
13/02/2017
12.04
 600 12.34 12.34 12.04 0 0 0
10/02/2017
12.34
 4,000 12.19 12.41 12.26 800 0 0.0
09/02/2017
12.19
 0 12.19 12.19 12.19 0 0 0
08/02/2017
12.19
 0 12.19 12.19 12.19 0 0 0
07/02/2017
12.19
 4,000 11.96 12.19 12.19 0 0 0
06/02/2017
11.96
 2,300 12.26 12.26 11.96 0 0 0
03/02/2017
12.26
 0 12.26 12.26 12.26 0 0 0
02/02/2017
12.26
 1,000 11.96 12.26 12.26 0 0 0
25/01/2017
11.96
 0 11.96 11.96 11.96 0 0 0
24/01/2017
11.96
 0 11.96 11.96 11.96 0 0 0
23/01/2017
11.96
 2,400 11.96 12.34 11.96 0 0 0
20/01/2017
11.96
 1,500 12.34 12.34 11.96 0 0 0
19/01/2017
12.34
 100 11.96 12.34 12.34 0 0 0
18/01/2017
11.96
 4,000 12.04 12.04 11.96 0 0 0
17/01/2017
12.04
 0 12.04 12.04 12.04 0 0 0
16/01/2017
12.04
 9,500 12.11 12.11 12.04 0 0 0
13/01/2017
12.11
 0 12.11 12.11 12.11 0 0 0
12/01/2017
12.11
 1,500 12.11 12.11 12.11 0 0 0
11/01/2017
12.11
 10,400 12.34 12.34 12.11 400 0 0.0
10/01/2017
12.34
 2,000 12.34 12.34 12.11 0 0 0
09/01/2017
12.34
 1,000 12.34 12.34 12.34 0 0 0
06/01/2017
12.34
 11,000 12.26 12.56 12.34 0 0 0
05/01/2017
12.26
 9,500 12.11 12.26 12.11 0 0 0
04/01/2017
12.11
 6,400 12.11 12.19 12.11 0 0 0
03/01/2017
12.11
 2,500 12.71 12.71 12.11 0 0 0
30/12/2016
12.71
 6,500 12.26 12.71 12.49 0 0 0
29/12/2016
12.26
 7,900 12.19 12.26 12.19 0 0 0
28/12/2016
12.19
 800 12.79 12.79 12.19 0 0 0
27/12/2016
12.79
 7,700 12.71 12.86 12.04 0 0 0
26/12/2016
12.71
 7,400 12.94 12.94 12.56 0 0 0
23/12/2016
12.94
 13,300 12.19 12.94 11.96 500 0 0.0
22/12/2016
12.19
 7,400 12.34 12.34 12.11 0 0 0
21/12/2016
12.34
 2,000 11.96 12.34 12.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |