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)
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
24/09/2024
26.45
 22,712 26.05 26.45 25.86 0 0 0
23/09/2024
25.96
 24,514 25.96 26.15 25.86 0 0 0
20/09/2024
25.86
 40,600 26.05 26.15 25.86 0 0 0
19/09/2024
26.05
 24,600 26.45 26.45 25.86 0 0 0
18/09/2024
26.05
 40,440 25.96 26.35 25.96 0 0 0
17/09/2024
26.05
 52,421 25.86 26.25 25.76 0 0 0
16/09/2024
25.86
 26,144 26.25 27.04 25.86 0 0 0
13/09/2024
26.25
 19,804 26.55 26.55 25.86 0 0 0
12/09/2024
26.35
 12,200 26.45 26.55 26.35 0 0 0
11/09/2024
26.15
 55,409 26.64 26.64 25.96 0 0 0
10/09/2024
26.45
 43,643 26.94 26.94 26.35 0 0 0
09/09/2024
26.64
 72,016 27.04 27.23 26.55 0 0 0
06/09/2024
27.14
 51,000 27.53 27.53 26.74 0 0 0
05/09/2024
26.94
 29,163 27.92 27.92 26.94 0 100 -0.0
04/09/2024
27.04
 88,500 27.33 27.33 26.64 0 0 0
30/08/2024
27.23
 84,903 27.82 27.82 27.23 0 0 0
29/08/2024
27.53
 117,540 28.02 28.12 27.43 0 0 0
28/08/2024
28.12
 101,704 28.32 28.32 27.92 0 0 0
27/08/2024
28.22
 176,554 27.73 28.81 27.23 0 0 0
26/08/2024
27.33
 128,316 27.82 28.02 27.33 0 0 0
23/08/2024
27.82
 102,303 28.51 28.51 27.82 300 0 0.0
22/08/2024
28.32
 548,524 27.43 29.50 27.33 100 0 0.0
21/08/2024
27.33
 51,600 27.53 27.92 26.74 0 0 0
20/08/2024
27.23
 53,601 27.53 27.92 26.94 0 0 0
19/08/2024
27.53
 130,980 25.96 27.53 25.96 0 1,000 -0.0
16/08/2024
26.25
 98,175 25.17 26.25 25.17 0 1,500 -0.0
15/08/2024
25.37
 121,575 25.07 25.37 24.87 0 0 0
14/08/2024
24.78
 55,400 25.66 25.76 24.78 0 0 0
13/08/2024
25.56
 61,100 25.56 25.96 25.37 0 1,000 -0.0
12/08/2024
25.66
 66,100 25.17 25.66 25.07 0 1,500 -0.0
09/08/2024
25.17
 57,931 25.56 25.86 24.78 0 0 0
08/08/2024
25.27
 104,603 26.45 26.45 24.68 5,000 0 0.1
07/08/2024
24.97
 25,834 24.97 25.27 24.97 0 0 0
06/08/2024
24.87
 41,186 24.58 25.07 24.58 0 0 0
05/08/2024
24.58
 160,370 25.37 25.56 24.58 0 100 -0.0
02/08/2024
25.66
 240,577 25.37 25.66 24.78 0 85,700 -2.2

Chính sách bảo mật | Điều khoản sử dụng |