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)
19/02/2025
45.42
 327,300 44.83 46.41 44.44 400 0 0.0
18/02/2025
44.54
 395,600 44.24 45.42 42.67 0 0 0
17/02/2025
42.87
 1,437,200 48.27 48.77 42.67 1 100 -0.0
14/02/2025
48.08
 685,700 49.26 50.14 47.98 0 0 0
13/02/2025
49.16
 477,600 48.96 50.04 48.08 0 0 0
12/02/2025
48.96
 310,978 49.95 50.44 48.18 0 700 -0.0
11/02/2025
49.85
 264,447 49.45 49.85 47.19 200 10,300 -0.5
10/02/2025
48.57
 726,788 52.11 53.98 48.18 0 900 -0.0
07/02/2025
53.09
 528,074 53.78 57.03 52.01 1 2,000 -0.1
06/02/2025
53.68
 493,021 51.91 58.89 51.91 900 0 0.0
05/02/2025
51.91
 643,077 49.26 52.11 49.16 800 1,000 -0.0
04/02/2025
49.55
 390,442 48.57 50.04 47.00 0 0 0
03/02/2025
48.57
 176,200 49.16 50.04 47.98 0 0 0
24/01/2025
49.26
 632,028 48.67 50.14 47.49 0 0 0
23/01/2025
48.18
 184,475 54.86 54.86 46.70 0 100 -0.0
22/01/2025
48.47
 185,580 47.19 48.57 46.21 0 0 0
21/01/2025
47.69
 355,098 46.01 47.69 44.74 0 0 0
20/01/2025
46.01
 347,821 44.83 46.70 44.64 1,000 0 0.0
17/01/2025
45.23
 221,497 44.05 45.42 43.75 0 0 0
16/01/2025
44.05
 774,795 41.29 44.05 41.29 100 0 0.0
15/01/2025
41.69
 147,229 41.20 41.69 40.41 900 0 0.0
14/01/2025
40.90
 53,804 40.21 41.10 40.21 0 0 0
13/01/2025
40.61
 243,879 41.39 41.39 39.82 0 0 0
10/01/2025
41.39
 129,612 41.79 42.08 40.51 0 0 0
09/01/2025
41.88
 86,878 42.18 42.47 41.39 0 0 0
08/01/2025
42.18
 316,064 41.29 42.38 41.10 200 0 0.0
07/01/2025
41.20
 92,903 40.80 41.29 40.51 0 0 0
06/01/2025
40.31
 234,736 40.61 42.28 40.21 0 0 0
03/01/2025
40.61
 290,341 41.98 42.38 40.51 6 0 0.0
02/01/2025
42.18
 453,884 41.29 42.97 41.10 0 0 0
31/12/2024
41.10
 155,434 41.79 41.79 40.70 0 0 0
30/12/2024
41.00
 195,177 40.11 41.79 39.33 0 0 0
27/12/2024
39.52
 428,896 41.20 41.69 39.33 0 0 0
26/12/2024
40.70
 150,738 41.20 41.20 40.70 4 0 0.0
25/12/2024
41.10
 198,323 40.90 41.98 40.41 3 1,000 -0.0
24/12/2024
40.90
 276,041 41.69 41.69 40.41 0 0 0
23/12/2024
41.79
 304,898 40.51 42.28 40.21 0 0 0
20/12/2024
40.51
 345,418 39.23 40.90 38.84 0 26,000 -1.1
19/12/2024
39.33
 399,958 38.34 40.80 37.36 0 0 0
18/12/2024
38.25
 247,464 37.07 38.54 36.87 0 0 0
17/12/2024
36.77
 537,356 37.66 37.85 36.77 1,540 4,000 -0.1
16/12/2024
37.75
 227,735 37.66 38.34 37.66 0 0 0
13/12/2024
38.05
 226,944 38.05 39.03 37.56 0 0 0
12/12/2024
38.05
 605,899 35.40 38.84 35.40 200 0 0.0
11/12/2024
35.49
 143,704 35.20 35.89 34.90 0 0 0
10/12/2024
35.20
 278,668 36.08 36.08 35.00 0 0 0
09/12/2024
35.99
 281,889 35.40 36.67 35.40 0 0 0
06/12/2024
35.20
 177,494 35.40 35.89 34.90 0 0 0
05/12/2024
35.40
 495,843 35.40 35.69 34.51 19,400 0 0.7
04/12/2024
35.69
 290,620 36.38 37.46 35.30 5,000 0 0.2
03/12/2024
35.40
 328,787 33.82 35.79 33.72 0 0 0
02/12/2024
33.92
 193,111 34.90 35.40 33.53 600 0 0.0
29/11/2024
34.71
 314,591 34.22 35.79 34.22 5,000 0 0.2
28/11/2024
34.22
 410,552 33.43 35.10 33.04 0 0 0
27/11/2024
33.23
 263,128 33.04 33.82 32.54 0 0 0
26/11/2024
33.04
 431,244 34.90 35.10 32.74 0 0 0
25/11/2024
34.90
 149,227 34.41 35.79 34.41 0 0 0
22/11/2024
34.90
 181,695 35.20 35.89 34.51 70 0 0.0
21/11/2024
34.90
 243,591 34.90 35.30 34.31 2 0 0.0
20/11/2024
34.51
 313,676 35.40 35.40 33.23 0 0 0
19/11/2024
34.90
 653,185 35.40 38.25 34.41 0 0 0
18/11/2024
35.89
 747,281 31.56 36.28 31.56 0 2,000 -0.1
15/11/2024
31.86
 223,057 32.45 32.45 30.97 0 0 0
14/11/2024
31.86
 277,667 32.54 33.13 31.76 0 2,500 -0.1
13/11/2024
32.84
 508,653 30.97 33.72 30.68 0 0 0
12/11/2024
30.97
 266,555 31.46 31.66 30.77 0 0 0
11/11/2024
31.46
 576,384 29.89 33.13 29.89 0 0 0
08/11/2024
29.30
 661,330 28.81 30.09 28.81 0 0 0
07/11/2024
28.51
 160,616 27.73 29.00 27.14 0 6,000 -0.2
06/11/2024
27.53
 201,324 27.33 28.12 27.33 0 0 0
05/11/2024
27.53
 16,900 27.43 27.82 27.43 0 0 0
04/11/2024
27.43
 91,201 27.92 27.92 27.04 0 0 0
01/11/2024
27.73
 107,527 28.02 28.12 27.73 0 0 0
31/10/2024
27.92
 109,545 28.51 28.51 27.82 6,000 0 0.2
30/10/2024
28.61
 246,214 28.12 29.00 28.12 0 0 0
29/10/2024
28.02
 94,543 28.02 28.22 27.53 0 1,000 -0.0
28/10/2024
27.73
 46,308 27.73 28.22 27.33 0 0 0
25/10/2024
27.53
 254,715 27.04 28.22 27.04 0 0 0
24/10/2024
26.84
 106,751 26.35 27.43 26.35 0 0 0
23/10/2024
26.55
 58,700 26.15 26.55 25.86 0 0 0
22/10/2024
26.25
 29,200 26.55 26.64 26.15 0 0 0
21/10/2024
26.45
 138,447 27.04 27.04 26.45 1,000 0 0.0
18/10/2024
26.55
 177,621 26.05 27.04 25.96 0 0 0
17/10/2024
25.76
 33,200 25.76 25.76 25.46 0 0 0
16/10/2024
25.76
 46,416 25.86 25.96 25.66 0 0 0
15/10/2024
25.86
 18,809 25.86 26.25 25.76 0 0 0
14/10/2024
26.05
 171,500 25.76 26.05 25.66 0 0 0
11/10/2024
25.96
 110,220 25.86 26.35 25.66 0 0 0
10/10/2024
25.46
 38,717 25.46 25.56 25.07 0 0 0
09/10/2024
25.56
 59,300 25.56 25.56 25.17 0 0 0
08/10/2024
25.86
 32,007 25.66 25.96 25.37 0 0 0
07/10/2024
25.96
 31,200 25.76 26.25 25.76 0 0 0
04/10/2024
25.46
 36,901 25.56 25.86 25.27 0 0 0
03/10/2024
25.66
 63,220 26.05 26.05 25.27 0 0 0
02/10/2024
25.76
 45,561 26.05 26.05 25.76 0 0 0
01/10/2024
26.25
 85,900 26.25 26.45 25.76 0 0 0
30/09/2024
26.25
 32,485 26.25 26.35 26.15 0 0 0
27/09/2024
26.25
 60,972 26.55 26.55 26.15 0 0 0
26/09/2024
26.45
 63,049 26.25 26.45 26.05 0 0 0
25/09/2024
25.96
 65,614 27.14 27.14 25.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |