CTCP Cảng Hải Phòng (php)

43.80
0.80
(1.86%)
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
(2026-08-19) 		-1.10 -2.49% 5,504,800 -24,200 0
33.40
48.20
43.80
2 tháng
(2026-07-20) 		6.20 16.80% 11,093,200 -24,200 0
33.40
48.20
43.80
3 tháng
(2026-06-22) 		5.96 16.05% 13,233,400 -24,200 0
33.40
48.20
43.80
6 tháng
(2026-03-23) 		11.83 37.81% 21,237,400 -24,200 0
30.10
48.20
43.80
12 tháng
(2025-09-23) 		9.28 27.43% 45,921,300 -24,200 0
29.71
48.20
43.80
24 tháng
(2024-09-30) 		17.44 67.99% 118,920,422 -24,200 0
20.76
52.47
43.80
36 tháng
(2023-10-04) 		21.55 99.98% 138,674,691 -24,200 0
15.22
52.47
43.80
60 tháng
(2021-10-14) 		15.13 54.08% 176,078,795 63,040 0.8
12.83
52.47
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/12/2016
11.47
 11,800 12.42 12.42 11.40 0 0 0
09/12/2016
12.42
 8,700 11.69 12.42 10.82 0 0 0
08/12/2016
11.69
 16,300 11.84 11.84 11.69 0 0 0
07/12/2016
11.84
 11,400 11.84 11.84 11.62 0 0 0
06/12/2016
11.84
 6,100 11.91 11.91 11.33 0 0 0
05/12/2016
11.91
 22,700 11.69 11.91 11.55 0 0 0
02/12/2016
11.69
 14,700 11.69 11.77 11.47 0 0 0
01/12/2016
11.69
 6,500 11.69 11.84 11.55 0 0 0
30/11/2016
11.69
 1,500 11.69 11.69 11.62 0 0 0
29/11/2016
11.69
 13,400 11.69 11.69 11.62 0 0 0
28/11/2016
11.69
 2,500 11.69 11.69 11.69 700 0 0.0
25/11/2016
11.69
 9,200 11.84 11.99 11.69 0 0 0
24/11/2016
11.84
 13,100 12.57 12.57 11.77 0 0 0
23/11/2016
12.57
 4,800 11.77 12.57 11.69 0 0 0
22/11/2016
11.77
 10,300 12.28 12.28 11.77 0 0 0
21/11/2016
12.28
 5,500 11.77 12.28 11.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |