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
(2025-11-04) 		-1.40 -4.06% 1,965,200 -2,700 -0.1
33.10
35.20
33.30
2 tháng
(2025-10-06) 		-1.60 -4.61% 3,649,400 -71,200 -2.5
30.50
35.20
33.30
3 tháng
(2025-09-05) 		-2.30 -6.48% 4,867,700 -71,400 -2.5
30.50
35.40
33.30
6 tháng
(2025-06-09) 		-2.79 -7.77% 23,461,200 230,400 8.7
30.50
40.61
33.30
12 tháng
(2024-12-09) 		-2.89 -8.02% 59,219,693 202,340 7.6
25.76
53.68
33.30
24 tháng
(2023-12-15) 		13.47 68.58% 82,698,228 -1,423,016 -36.8
19.63
53.68
33.30
36 tháng
(2022-12-20) 		17.59 113.44% 86,445,602 24,704 -6.0
14.94
53.68
33.30
60 tháng
(2020-12-30) 		18.59 128.12% 139,541,386 95,544 -6.1
13.13
53.68
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2016
15.33
 19,400 15.47 15.47 15.33 11,000 0 0.2
28/04/2016
15.47
 4,500 15.69 15.97 15.47 4,100 0 0.1
27/04/2016
15.69
 18,400 15.47 15.90 15.55 13,400 0 0.3
26/04/2016
15.47
 31,400 15.69 15.69 14.97 15,000 0 0.3
25/04/2016
15.69
 11,600 15.83 15.90 14.97 6,500 0 0.1
22/04/2016
15.83
 19,500 15.90 15.90 15.76 13,600 0 0.3
21/04/2016
15.90
 6,100 15.97 16.04 15.90 5,100 0 0.1
20/04/2016
15.97
 7,400 16.12 16.12 15.97 4,800 0 0.1
19/04/2016
16.12
 29,200 16.12 16.40 14.97 11,100 0 0.2
15/04/2016
16.12
 2,000 16.12 16.12 16.12 0 0 0
14/04/2016
16.12
 500 16.12 16.12 15.69 0 0 0
13/04/2016
16.12
 4,700 16.26 16.26 15.76 0 0 0
12/04/2016
16.26
 3,200 16.26 16.26 15.47 0 0 0
11/04/2016
16.26
 15,000 16.26 16.33 16.19 0 5,000 -0.1
08/04/2016
16.26
 10,900 16.33 16.40 16.26 0 3,300 -0.1
07/04/2016
16.33
 2,800 16.33 16.33 16.33 200 0 0.0
06/04/2016
16.33
 31,100 16.26 16.33 16.26 27,600 0 0.6
05/04/2016
16.26
 24,200 16.33 16.40 16.26 20,000 0 0.5
04/04/2016
16.33
 8,600 16.54 16.54 16.33 5,600 0 0.1
01/04/2016
16.54
 36,300 16.12 17.61 16.04 30,600 0 0.7
31/03/2016
16.12
 21,100 16.19 16.19 16.04 8,400 0 0.2
30/03/2016
16.19
 15,700 16.33 16.33 16.19 10,000 0 0.2
29/03/2016
16.33
 12,800 16.40 16.40 16.26 10,000 0 0.2
28/03/2016
16.40
 9,600 16.54 16.54 16.33 6,400 0 0.1
25/03/2016
16.54
 15,600 16.54 16.76 16.40 0 0 0
24/03/2016
16.54
 39,700 16.40 16.90 16.47 0 0 0
23/03/2016
16.40
 32,500 16.33 16.40 16.19 15,000 0 0.3
22/03/2016
16.33
 11,100 16.40 16.40 16.33 3,000 0 0.1
21/03/2016
16.40
 29,800 16.40 16.40 16.40 28,900 0 0.7
18/03/2016
16.40
 32,300 16.40 16.47 16.40 18,800 0 0.4
17/03/2016
16.40
 57,500 16.33 16.54 16.40 23,100 0 0.5
16/03/2016
16.33
 42,800 16.40 16.40 16.33 35,500 0 0.8
15/03/2016
16.40
 59,800 16.26 16.40 16.33 50,000 0 1.1
14/03/2016
16.26
 17,500 16.47 16.54 16.26 13,000 0 0.3
11/03/2016
16.47
 3,700 16.54 16.54 16.40 800 0 0.0
10/03/2016
16.54
 7,800 16.69 16.76 16.54 0 0 0
09/03/2016
16.69
 57,500 16.40 16.83 16.40 16,300 0 0.4
08/03/2016
16.40
 33,200 16.19 16.40 16.04 30,000 10,500 0.4
07/03/2016
16.19
 67,000 16.40 16.40 16.19 30,000 8,900 0.5
04/03/2016
16.40
 94,600 16.19 16.69 16.19 30,000 0 0.7
03/03/2016
16.19
 56,000 16.33 16.33 16.19 20,000 0 0.5
02/03/2016
16.33
 40,300 15.90 16.33 16.04 20,000 0 0.5
01/03/2016
15.90
 37,300 15.90 16.04 15.90 15,000 0 0.3
29/02/2016
15.90
 6,200 16.19 16.19 15.76 0 5,000 -0.1
26/02/2016
16.19
 3,600 16.19 16.19 16.04 0 0 0
25/02/2016
16.19
 95,900 16.54 16.54 16.19 59,000 0 1.3
24/02/2016
16.54
 6,900 16.76 16.76 16.47 0 0 0
23/02/2016
16.76
 6,500 16.83 16.83 16.47 0 0 0
22/02/2016
16.83
 7,100 16.90 16.97 16.83 3,300 0 0.1
19/02/2016
16.90
 11,500 17.04 17.11 16.40 0 0 0
18/02/2016
17.04
 38,500 16.97 17.11 16.54 0 0 0
17/02/2016
16.97
 15,800 17.04 17.19 16.97 0 0 0
16/02/2016
17.04
 26,700 16.40 17.11 16.40 0 0 0
15/02/2016
16.40
 2,500 16.40 16.40 16.04 0 0 0
05/02/2016
16.40
 15,200 16.12 16.97 16.12 5,000 0 0.1
04/02/2016
16.12
 15,800 16.26 16.40 16.12 13,700 0 0.3
03/02/2016
16.26
 15,000 16.19 16.40 15.90 12,000 0 0.3
02/02/2016
16.19
 6,900 16.40 16.40 16.04 6,400 0 0.1
01/02/2016
16.40
 14,200 16.40 16.76 16.40 13,000 0 0.3
29/01/2016
16.40
 56,200 16.04 16.40 15.33 17,700 0 0.4
28/01/2016
16.04
 2,000 16.04 16.04 15.05 900 0 0.0
27/01/2016
16.04
 600 16.04 16.04 15.05 0 0 0
26/01/2016
16.04
 18,700 16.33 16.76 16.04 1,600 0 0.0
25/01/2016
16.33
 31,600 15.19 16.33 15.19 600 0 0.0
22/01/2016
15.19
 11,800 14.90 15.19 14.83 1,300 0 0.0
21/01/2016
14.90
 4,600 14.97 15.12 14.83 1,200 0 0.0
20/01/2016
14.97
 10,000 14.97 14.97 14.55 2,700 0 0.1
19/01/2016
14.97
 3,500 14.97 15.12 14.90 0 0 0
18/01/2016
14.97
 17,600 14.97 14.97 14.69 7,500 0 0.2
15/01/2016
14.97
 12,300 14.97 14.97 14.62 7,000 0 0.1
14/01/2016
14.97
 6,300 14.97 14.97 14.76 3,200 0 0.1
13/01/2016
14.97
 11,800 14.97 14.97 14.69 4,100 0 0.1
12/01/2016
14.97
 21,800 14.69 14.97 14.69 16,000 0 0.3
11/01/2016
14.69
 6,000 15.05 15.05 14.69 4,000 0 0.1
08/01/2016
15.05
 30,000 14.62 15.26 14.62 5,300 0 0.1
07/01/2016
14.62
 26,300 14.97 14.97 14.48 18,300 0 0.4
06/01/2016
14.97
 8,800 14.69 14.97 14.55 0 0 0
05/01/2016
14.69
 7,900 14.69 14.83 14.62 0 0 0
04/01/2016
14.69
 2,100 15.05 15.05 14.69 0 0 0
31/12/2015
15.05
 9,400 15.40 15.40 14.69 0 0 0
30/12/2015
15.40
 8,700 15.12 15.62 14.62 0 0 0
29/12/2015
15.12
 9,700 15.05 15.12 14.48 2,600 0 0.1
28/12/2015
15.05
 7,400 15.19 15.19 14.62 0 0 0
25/12/2015
15.19
 2,700 15.26 15.33 14.40 0 0 0
24/12/2015
15.26
 12,900 14.76 15.26 14.48 0 0 0
23/12/2015
14.76
 5,400 15.05 15.05 14.40 0 0 0
22/12/2015
15.05
 8,600 15.26 15.40 14.97 0 0 0
21/12/2015
15.26
 15,600 15.40 15.62 15.19 0 0 0
18/12/2015
15.40
 13,500 15.69 15.69 15.12 0 0 0
17/12/2015
15.69
 9,900 15.69 15.69 15.40 0 0 0
16/12/2015
15.69
 20,500 15.33 15.69 15.40 0 0 0
15/12/2015
15.33
 19,300 15.69 15.69 15.26 0 0 0
14/12/2015
15.69
 2,900 15.47 15.69 15.40 0 0 0
11/12/2015
15.47
 5,300 15.69 15.69 15.47 0 0 0
10/12/2015
15.69
 3,600 16.12 16.12 15.47 0 0 0
09/12/2015
16.12
 9,800 16.12 16.33 15.33 0 0 0
08/12/2015
16.12
 3,300 15.69 16.12 14.12 0 0 0
07/12/2015
15.69
 15,100 15.83 16.19 15.62 0 3,100 -0.1
04/12/2015
15.83
 23,700 15.97 15.97 15.40 0 8,000 -0.2
03/12/2015
15.97
 6,400 15.83 16.19 15.69 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |