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) 		-3.12 -8.23% 2,390,400 -120,691 0
34.80
38.90
35
2 tháng
(2026-05-29) 		-0.97 -2.71% 4,587,900 -113,991 0
34.80
38.90
35
3 tháng
(2026-04-29) 		-0.29 -0.82% 6,583,200 28,809 0
34.21
38.90
35
6 tháng
(2026-01-29) 		-1.26 -3.50% 18,966,600 66,859 3.3
30.59
39.97
35
12 tháng
(2025-08-04) 		-1.52 -4.19% 35,907,900 244,659 11.4
29.81
39.97
35
24 tháng
(2024-08-07) 		10.39 42.58% 98,739,156 233,471 11.3
24.21
52.47
35
36 tháng
(2023-08-14) 		12.59 56.66% 109,885,128 -1,189,457 -28.6
19.19
52.47
35
60 tháng
(2021-08-23) 		8.76 33.62% 148,645,260 112,203 -2.6
12.83
52.47
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2017
11.40
 800 11.40 11.40 11.18 0 0 0
11/05/2017
11.40
 1,100 11.11 11.40 11.40 0 0 0
10/05/2017
11.11
 2,600 11.33 11.33 11.11 0 0 0
09/05/2017
11.33
 300 11.33 11.33 11.33 0 0 0
08/05/2017
11.33
 2,700 11.47 11.47 10.96 0 0 0
05/05/2017
11.47
 100 11.40 11.47 11.47 0 0 0
04/05/2017
11.40
 1,600 11.18 11.40 11.33 0 1,400 -0.0
03/05/2017
11.18
 1,700 11.11 11.18 11.18 0 0 0
28/04/2017
11.11
 2,300 11.18 11.18 11.11 0 0 0
27/04/2017
11.18
 1,700 11.11 11.18 11.11 300 0 0.0
26/04/2017
11.11
 5,500 11.18 11.18 10.96 0 0 0
25/04/2017
11.18
 8,200 11.33 11.33 11.18 0 0 0
24/04/2017
11.33
 6,500 11.40 11.40 11.33 0 500 -0.0
21/04/2017
11.40
 0 11.40 11.40 11.40 0 0 0
20/04/2017
11.40
 800 11.40 11.40 10.82 0 100 -0.0
19/04/2017
11.40
 11,900 11.47 11.47 11.40 10,000 4,100 0.1
18/04/2017
11.47
 200 11.40 11.47 11.40 0 0 0
17/04/2017
11.40
 2,300 11.33 11.55 11.40 0 0 0
14/04/2017
11.33
 6,200 11.55 11.55 11.33 300 0 0.0
13/04/2017
11.55
 3,000 11.55 11.55 11.55 0 0 0
12/04/2017
11.55
 200 11.55 11.69 11.55 100 0 0.0
11/04/2017
11.55
 2,400 11.47 11.69 11.55 200 0 0.0
10/04/2017
11.47
 8,200 11.47 11.55 11.47 0 0 0
07/04/2017
11.47
 5,100 11.47 11.47 11.47 0 0 0
05/04/2017
11.47
 3,900 11.47 11.47 11.47 0 0 0
04/04/2017
11.47
 0 11.47 11.47 11.47 0 0 0
03/04/2017
11.47
 5,900 11.47 11.55 11.47 0 0 0
31/03/2017
11.47
 1,000 11.55 11.55 11.47 0 0 0
30/03/2017
11.55
 2,000 11.55 11.62 11.55 0 0 0
29/03/2017
11.55
 14,000 11.47 11.91 11.40 0 1,400 -0.0
28/03/2017
11.47
 6,100 11.69 11.69 11.47 0 1,600 -0.0
27/03/2017
11.69
 1,300 11.62 11.69 11.69 0 0 0
24/03/2017
11.62
 1,500 11.62 11.62 11.62 0 0 0
23/03/2017
11.62
 400 11.69 11.69 11.62 0 0 0
22/03/2017
11.69
 30,600 11.69 11.77 11.69 10,300 30,000 -0.3
21/03/2017
11.69
 10,900 11.69 11.84 11.62 0 0 0
20/03/2017
11.69
 2,000 11.69 11.77 11.69 0 0 0
17/03/2017
11.69
 13,900 11.69 11.69 11.69 0 0 0
16/03/2017
11.69
 4,300 11.84 11.84 11.69 0 0 0
15/03/2017
11.84
 1,000 11.91 11.91 11.77 0 0 0
14/03/2017
11.91
 1,200 12.20 12.20 11.91 0 0 0
13/03/2017
12.20
 15,800 11.91 12.20 11.99 0 0 0
10/03/2017
11.91
 9,200 11.84 11.91 11.69 0 0 0
09/03/2017
11.84
 10,400 11.84 11.99 11.84 0 0 0
08/03/2017
11.84
 6,100 11.84 11.84 11.84 0 0 0
07/03/2017
11.84
 14,500 11.84 11.91 11.84 0 0 0
06/03/2017
11.84
 1,300 12.42 12.42 11.84 0 0 0
03/03/2017
12.42
 0 12.42 12.42 12.42 0 0 0
02/03/2017
12.42
 2,000 11.91 12.42 12.42 0 0 0
01/03/2017
11.91
 2,000 12.57 12.57 11.84 0 0 0
28/02/2017
12.57
 9,700 12.64 12.64 11.91 0 0 0
27/02/2017
12.64
 17,400 12.28 12.64 12.28 2,700 0 0.0
24/02/2017
12.28
 31,900 11.77 12.28 11.77 12,800 0 0.2
23/02/2017
11.77
 9,400 11.77 11.84 11.77 0 0 0
22/02/2017
11.77
 8,000 11.91 11.91 11.77 0 0 0
21/02/2017
11.91
 17,300 11.84 11.91 11.77 5,000 0 0.1
20/02/2017
11.84
 16,600 11.62 11.84 11.62 0 0 0
17/02/2017
11.62
 16,100 12.06 12.06 11.62 5,000 0 0.1
16/02/2017
12.06
 21,400 11.77 12.06 11.69 20,000 0 0.3
15/02/2017
11.77
 3,500 11.77 11.77 11.69 0 0 0
14/02/2017
11.77
 8,300 11.77 11.77 11.69 0 0 0
13/02/2017
11.77
 600 12.06 12.06 11.77 0 0 0
10/02/2017
12.06
 4,000 11.91 12.13 11.99 800 0 0.0
09/02/2017
11.91
 0 11.91 11.91 11.91 0 0 0
08/02/2017
11.91
 0 11.91 11.91 11.91 0 0 0
07/02/2017
11.91
 4,000 11.69 11.91 11.91 0 0 0
06/02/2017
11.69
 2,300 11.99 11.99 11.69 0 0 0
03/02/2017
11.99
 0 11.99 11.99 11.99 0 0 0
02/02/2017
11.99
 1,000 11.69 11.99 11.99 0 0 0
25/01/2017
11.69
 0 11.69 11.69 11.69 0 0 0
24/01/2017
11.69
 0 11.69 11.69 11.69 0 0 0
23/01/2017
11.69
 2,400 11.69 12.06 11.69 0 0 0
20/01/2017
11.69
 1,500 12.06 12.06 11.69 0 0 0
19/01/2017
12.06
 100 11.69 12.06 12.06 0 0 0
18/01/2017
11.69
 4,000 11.77 11.77 11.69 0 0 0
17/01/2017
11.77
 0 11.77 11.77 11.77 0 0 0
16/01/2017
11.77
 9,500 11.84 11.84 11.77 0 0 0
13/01/2017
11.84
 0 11.84 11.84 11.84 0 0 0
12/01/2017
11.84
 1,500 11.84 11.84 11.84 0 0 0
11/01/2017
11.84
 10,400 12.06 12.06 11.84 400 0 0.0
10/01/2017
12.06
 2,000 12.06 12.06 11.84 0 0 0
09/01/2017
12.06
 1,000 12.06 12.06 12.06 0 0 0
06/01/2017
12.06
 11,000 11.99 12.28 12.06 0 0 0
05/01/2017
11.99
 9,500 11.84 11.99 11.84 0 0 0
04/01/2017
11.84
 6,400 11.84 11.91 11.84 0 0 0
03/01/2017
11.84
 2,500 12.42 12.42 11.84 0 0 0
30/12/2016
12.42
 6,500 11.99 12.42 12.20 0 0 0
29/12/2016
11.99
 7,900 11.91 11.99 11.91 0 0 0
28/12/2016
11.91
 800 12.50 12.50 11.91 0 0 0
27/12/2016
12.50
 7,700 12.42 12.57 11.77 0 0 0
26/12/2016
12.42
 7,400 12.64 12.64 12.28 0 0 0
23/12/2016
12.64
 13,300 11.91 12.64 11.69 500 0 0.0
22/12/2016
11.91
 7,400 12.06 12.06 11.84 0 0 0
21/12/2016
12.06
 2,000 11.69 12.06 12.06 0 0 0
20/12/2016
11.69
 2,300 11.84 11.84 11.62 0 0 0
19/12/2016
11.84
 6,400 11.69 11.84 11.55 0 0 0
16/12/2016
11.69
 6,600 12.06 12.06 11.69 0 0 0
15/12/2016
12.06
 4,200 11.69 12.06 11.55 0 0 0
14/12/2016
11.69
 0 11.69 11.69 11.69 0 0 0
13/12/2016
11.69
 4,700 11.47 11.69 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |