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)
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
02/12/2015
15.83
 15,200 15.69 15.83 15.62 0 0 0
01/12/2015
15.69
 4,400 16.04 16.04 15.69 0 0 0
30/11/2015
16.04
 6,800 16.04 16.04 15.69 0 0 0
27/11/2015
16.04
 3,700 16.04 16.61 15.69 0 0 0
26/11/2015
16.04
 17,800 16.26 16.26 16.04 0 0 0
25/11/2015
16.26
 26,900 16.26 16.26 15.97 0 0 0
24/11/2015
16.26
 14,100 16.33 16.33 16.19 0 0 0
23/11/2015
16.33
 25,600 16.40 16.40 16.12 0 0 0
20/11/2015
16.40
 25,500 16.40 16.76 16.19 0 0 0
19/11/2015
16.40
 20,900 16.40 16.40 16.26 0 0 0
18/11/2015
16.40
 45,500 16.40 16.47 16.33 0 0 0
17/11/2015
16.40
 16,000 16.40 16.40 16.19 0 0 0
16/11/2015
16.40
 51,400 16.97 16.97 16.40 24,100 0 0.6
13/11/2015
16.97
 18,800 16.33 17.11 16.69 0 0 0
12/11/2015
16.33
 41,100 16.26 16.76 16.19 7,200 0 0.2
11/11/2015
16.26
 40,600 15.97 16.76 15.97 5,000 0 0.1
10/11/2015
15.97
 20,200 16.40 16.61 15.97 0 0 0
09/11/2015
16.40
 54,800 16.69 16.76 16.40 26,200 0 0.6
06/11/2015
16.69
 13,200 16.76 16.76 16.54 0 1,000 -0.0
05/11/2015
16.76
 32,700 16.40 17.26 16.40 0 0 0
04/11/2015
16.40
 49,900 16.97 17.11 16.40 0 0 0
03/11/2015
16.97
 47,800 16.97 17.19 16.76 25,300 0 0.6
02/11/2015
16.97
 154,300 17.54 17.54 16.90 90,700 0 2.2
30/10/2015
17.54
 153,900 17.61 17.90 17.47 0 0 0
29/10/2015
17.61
 254,000 17.11 17.83 16.76 42,700 500 1.0
28/10/2015
17.11
 181,700 16.83 17.47 17.04 24,600 0 0.6
27/10/2015
16.83
 137,200 16.26 16.97 16.12 12,700 0 0.3
26/10/2015
16.26
 76,000 15.47 16.76 15.26 7,300 0 0.2
23/10/2015
15.47
 21,700 15.69 15.69 14.97 0 0 0
22/10/2015
15.69
 7,500 15.76 16.04 14.97 0 0 0
21/10/2015
15.76
 33,200 16.33 16.33 15.69 0 0 0
20/10/2015
16.33
 33,000 15.33 16.40 15.26 0 0 0
19/10/2015
15.33
 24,700 14.83 15.33 14.26 0 0 0
16/10/2015
14.83
 38,300 14.76 15.12 14.48 0 0 0
15/10/2015
14.76
 11,100 14.62 14.76 14.26 0 0 0
14/10/2015
14.62
 8,900 14.33 14.62 14.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |