CTCP Cảng Hải Phòng (php)

35
-0.30
(-0.85%)
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
(2025-12-29) 		4.70 15.26% 5,935,200 120,800 4.6
30.70
40.50
35.60
2 tháng
(2025-11-28) 		0.40 1.14% 7,480,900 -138,100 -3.3
30.60
40.50
35.60
3 tháng
(2025-10-29) 		3.20 9.91% 9,626,300 -196,100 -5.3
30.60
40.50
35.60
6 tháng
(2025-07-31) 		-1.17 -3.20% 17,497,900 116,800 5.9
30.50
40.50
35.60
12 tháng
(2025-02-03) 		-13.07 -26.91% 56,422,127 106,887 6.0
25.76
53.68
35.60
24 tháng
(2024-02-07) 		14.12 66.08% 89,395,496 -1,568,116 -40.0
19.83
53.68
35.60
36 tháng
(2023-02-13) 		19.61 123.43% 93,026,692 -186,896 -10.3
15.89
53.68
35.60
60 tháng
(2021-02-22) 		20.72 140.12% 145,534,507 -5,256 -8.5
13.13
53.68
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2016
12.42
 4,900 12.05 12.42 12.05 0 0 0
09/11/2016
12.05
 1,900 11.83 12.05 11.69 0 0 0
08/11/2016
11.83
 4,900 12.20 12.20 11.83 100 0 0.0
07/11/2016
12.20
 3,600 12.35 12.35 12.05 0 0 0
04/11/2016
12.35
 3,200 12.49 12.49 12.27 100 0 0.0
03/11/2016
12.49
 300 12.42 12.49 12.35 100 0 0.0
02/11/2016
12.42
 500 12.42 12.42 12.42 0 0 0
01/11/2016
12.42
 900 13.08 13.08 12.42 0 0 0
31/10/2016
13.08
 1,100 13.08 13.08 12.71 0 0 0
28/10/2016
13.08
 1,400 13.08 13.08 13.08 0 0 0
27/10/2016
13.08
 2,800 13.15 13.15 13.08 100 0 0.0
26/10/2016
13.15
 5,800 13.15 13.15 13.15 0 0 0
25/10/2016
13.15
 1,900 13.15 13.15 13.00 0 0 0
24/10/2016
13.15
 5,100 13.15 13.29 13.15 100 0 0.0
21/10/2016
13.15
 7,100 13.15 13.22 13.15 1,000 0 0.0
20/10/2016
13.15
 0 13.15 13.15 13.15 0 0 0
19/10/2016
13.15
 9,900 13.29 13.29 13.15 0 0 0
18/10/2016
13.29
 2,500 13.51 13.51 13.15 0 0 0
17/10/2016
13.51
 3,900 13.59 13.95 13.15 0 0 0
14/10/2016
13.59
 900 14.10 14.10 13.51 0 0 0
13/10/2016
14.10
 0 14.10 14.10 14.10 0 0 0
12/10/2016
14.10
 0 14.10 14.10 14.10 0 0 0
11/10/2016
14.10
 3,700 12.93 14.10 13.08 2,100 0 0.0
10/10/2016
12.93
 1,000 13.22 13.22 12.93 0 0 0
07/10/2016
13.22
 1,800 13.22 13.22 13.22 1,600 0 0.0
06/10/2016
13.22
 5,800 13.29 13.29 13.15 4,300 0 0.1
05/10/2016
13.29
 11,900 13.44 13.51 13.29 4,500 0 0.1
04/10/2016
13.44
 12,100 13.51 13.59 13.44 2,000 0 0.0
03/10/2016
13.51
 10,800 13.66 13.66 13.51 3,000 4,600 -0.0
30/09/2016
13.66
 3,900 13.88 14.68 13.66 1,900 0 0.0
29/09/2016
13.88
 3,200 13.88 13.88 13.88 0 0 0
28/09/2016
13.88
 3,600 13.81 14.54 13.88 0 0 0
27/09/2016
13.81
 9,800 13.66 13.88 13.73 2,200 0 0.0
26/09/2016
13.66
 4,600 13.59 13.66 13.59 1,000 0 0.0
23/09/2016
13.59
 6,000 13.51 13.59 13.51 0 0 0
22/09/2016
13.51
 13,100 13.88 13.88 13.51 0 0 0
21/09/2016
13.88
 6,200 14.03 14.03 13.88 0 0 0
20/09/2016
14.03
 8,700 13.95 14.03 13.81 1,400 0 0.0
19/09/2016
13.95
 2,400 14.10 14.10 13.88 0 0 0
16/09/2016
14.10
 1,800 14.10 14.10 13.88 0 0 0
15/09/2016
14.10
 4,700 14.39 14.39 14.10 0 0 0
14/09/2016
14.39
 3,100 14.46 14.46 14.24 0 0 0
13/09/2016
14.46
 900 14.24 14.46 14.17 0 0 0
12/09/2016
14.24
 700 14.46 14.46 14.24 0 0 0
09/09/2016
14.46
 500 14.46 14.46 14.46 0 0 0
08/09/2016
14.46
 30,100 14.24 15.56 14.39 23,000 0 0.5
07/09/2016
14.24
 4,000 14.61 15.92 14.24 0 0 0
06/09/2016
14.61
 9,300 14.61 14.68 14.61 0 0 0
05/09/2016
14.61
 9,600 14.76 14.76 14.24 0 0 0
01/09/2016
14.76
 2,000 14.76 14.76 14.76 0 0 0
31/08/2016
14.76
 10,500 14.76 14.76 14.61 0 0 0
30/08/2016
14.76
 6,400 14.83 14.83 14.76 0 0 0
29/08/2016
14.83
 500 14.90 16.00 14.83 0 0 0
26/08/2016
14.90
 1,700 14.97 14.97 14.90 0 0 0
25/08/2016
14.97
 400 14.83 14.97 14.68 0 0 0
24/08/2016
14.83
 3,300 14.90 14.90 14.83 0 0 0
23/08/2016
14.90
 7,100 14.90 14.90 14.90 0 0 0
22/08/2016
14.90
 4,600 14.90 16.36 14.90 0 0 0
19/08/2016
14.90
 6,700 14.90 14.97 14.90 1,000 0 0.0
18/08/2016
14.90
 2,400 14.97 14.97 14.90 0 0 0
17/08/2016
14.97
 11,600 14.83 14.97 14.90 0 1,600 -0.0
16/08/2016
14.83
 3,300 14.83 14.90 14.83 0 1,000 -0.0
15/08/2016
14.83
 2,600 14.97 15.12 14.83 0 0 0
12/08/2016
14.97
 5,100 15.05 15.05 14.97 0 0 0
11/08/2016
15.05
 9,100 15.05 15.05 14.97 0 0 0
10/08/2016
15.05
 9,800 15.05 15.12 15.05 8,100 0 0.2
09/08/2016
15.05
 24,400 15.05 15.05 14.97 14,300 0 0.3
08/08/2016
15.05
 8,400 14.97 15.19 15.05 4,900 0 0.1
05/08/2016
14.97
 14,600 15.05 15.05 14.97 10,600 0 0.2
04/08/2016
15.05
 2,200 15.05 15.05 15.05 2,100 0 0.0
03/08/2016
15.05
 4,400 15.12 15.12 15.05 4,000 0 0.1
02/08/2016
15.12
 9,900 15.19 15.34 15.12 5,000 0 0.1
01/08/2016
15.19
 14,000 15.34 15.34 15.19 14,000 0 0.3
29/07/2016
15.34
 3,100 15.34 15.34 14.97 1,000 0 0.0
28/07/2016
15.34
 8,200 14.97 15.34 14.83 1,200 0 0.0
27/07/2016
14.97
 6,300 14.83 15.19 14.10 1,500 0 0.0
26/07/2016
14.83
 13,000 14.83 14.90 14.83 3,500 0 0.1
25/07/2016
14.83
 9,800 14.97 16.00 14.83 0 0 0
22/07/2016
14.97
 30,800 15.34 15.49 13.81 0 2,500 -0.1
21/07/2016
15.34
 600 15.19 15.34 15.34 0 0 0
20/07/2016
15.19
 1,700 15.34 15.34 15.12 0 0 0
19/07/2016
15.34
 9,700 16.00 16.00 15.27 0 0 0
18/07/2016
16.00
 9,000 15.92 16.00 14.83 0 0 0
15/07/2016
15.92
 8,400 16.07 16.07 15.71 0 0 0
14/07/2016
16.07
 0 16.07 16.07 16.07 0 0 0
13/07/2016
16.07
 10,700 16.00 16.44 15.92 0 0 0
12/07/2016
16.00
 3,500 16.51 16.51 15.56 0 0 0
11/07/2016
16.51
 16,300 16.51 16.51 16.36 1,500 4,000 -0.1
08/07/2016
16.51
 20,300 16.36 16.80 16.36 0 0 0
07/07/2016
16.36
 59,200 14.90 16.36 15.19 0 0 0
06/07/2016
14.90
 16,900 14.76 15.19 14.76 6,500 0 0.1
05/07/2016
14.76
 2,000 14.76 14.90 14.76 0 0 0
04/07/2016
14.76
 12,200 14.76 14.83 14.61 0 5,000 -0.1
01/07/2016
14.76
 2,400 14.61 14.90 14.76 0 0 0
30/06/2016
14.61
 28,200 14.83 14.97 14.61 0 0 0
29/06/2016
14.83
 3,200 14.83 14.97 14.76 0 0 0
28/06/2016
14.83
 300 14.68 14.83 14.83 0 0 0
27/06/2016
14.68
 4,800 15.27 15.49 14.68 0 0 0
24/06/2016
15.27
 13,300 15.19 15.27 14.68 0 2,000 -0.0
23/06/2016
15.19
 3,000 15.27 15.27 15.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |