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)
03/05/2024
21.57
 2,106 21.96 21.96 21.18 0 0 0
02/05/2024
20.99
 300 20.99 20.99 20.99 0 0 0
26/04/2024
21.09
 3,700 20.41 21.09 20.41 0 0 0
25/04/2024
21.09
 15,200 20.70 21.09 20.41 0 0 0
24/04/2024
20.02
 4,407 20.79 20.79 20.21 0 0 0
23/04/2024
19.83
 10,210 20.60 20.79 19.73 400 0 0.0
22/04/2024
20.60
 9,500 20.60 20.70 20.50 100 0 0.0
19/04/2024
20.21
 5,500 20.41 20.41 20.21 0 0 0
17/04/2024
20.41
 5,800 21.09 21.09 18.47 0 0 0
16/04/2024
20.60
 4,700 20.60 20.60 20.60 0 0 0
15/04/2024
20.79
 6,400 22.15 22.15 20.79 0 0 0
12/04/2024
22.15
 2,500 20.99 22.15 20.99 0 0 0
11/04/2024
20.89
 817 21.18 21.18 20.89 0 0 0
10/04/2024
21.18
 1,400 21.09 21.18 21.09 0 0 0
09/04/2024
21.18
 500 21.18 21.18 21.18 0 0 0
08/04/2024
21.28
 4,000 21.28 21.28 21.09 0 0 0
05/04/2024
21.28
 9,800 21.57 21.57 21.28 0 0 0
04/04/2024
21.57
 4,400 21.67 21.67 21.47 0 0 0
03/04/2024
21.67
 11,820 21.67 21.76 21.67 0 0 0
02/04/2024
21.86
 2,100 21.76 21.86 21.57 0 0 0
01/04/2024
21.76
 2,402 22.25 22.25 21.76 0 0 0
29/03/2024
22.05
 5,620 21.57 22.54 21.57 0 0 0
28/03/2024
21.96
 5,331 21.57 21.96 21.47 0 0 0
27/03/2024
22.05
 4,600 21.96 22.05 21.86 0 0 0
26/03/2024
22.05
 32,015 22.15 22.25 21.76 0 12,300 -0.3
25/03/2024
21.76
 24,710 22.15 22.15 21.76 2,000 500 0.0
22/03/2024
22.05
 5,000 21.47 22.15 21.47 0 0 0
21/03/2024
21.57
 12,100 21.67 21.67 21.18 0 100 -0.0
20/03/2024
21.67
 26,948 21.67 21.67 21.47 0 0 0
19/03/2024
21.57
 2,900 21.38 21.57 21.28 0 0 0
18/03/2024
21.28
 10,610 21.57 21.67 21.28 0 0 0
15/03/2024
21.67
 2,150 21.28 21.67 21.28 0 0 0
14/03/2024
21.57
 26,200 21.28 21.67 21.28 100 0 0.0
13/03/2024
21.38
 2,200 21.09 21.38 21.09 0 0 0
12/03/2024
21.67
 13,500 20.79 21.67 20.79 0 1,000 -0.0
11/03/2024
21.28
 2,408 21.28 21.28 21.18 0 0 0
08/03/2024
21.38
 1,400 21.67 21.67 21.18 0 0 0
07/03/2024
21.67
 3,600 21.28 21.67 21.28 0 0 0
06/03/2024
21.38
 8,000 21.96 21.96 21.28 0 0 0
05/03/2024
21.57
 12,000 21.57 21.57 21.47 0 0 0
04/03/2024
21.67
 6,301 21.38 22.15 21.28 0 300 -0.0
01/03/2024
21.67
 8,800 21.67 21.67 20.99 0 0 0
29/02/2024
21.67
 4,300 21.76 21.76 21.47 0 0 0
28/02/2024
21.86
 16,000 21.18 21.86 21.18 0 100 -0.0
27/02/2024
21.47
 1,303 21.18 21.67 21.18 0 0 0
26/02/2024
21.47
 8,700 21.47 21.47 21.38 0 0 0
23/02/2024
21.76
 2,700 21.28 21.76 21.28 0 0 0
22/02/2024
21.47
 2,200 21.76 21.76 21.47 700 0 0.0
21/02/2024
21.67
 5,825 21.76 21.86 21.67 2,500 0 0.1
20/02/2024
22.05
 705 22.05 22.05 21.67 200 0 0.0
19/02/2024
22.05
 9,700 21.09 22.25 21.09 0 0 0
16/02/2024
22.15
 6,004 21.67 22.15 21.67 0 0 0
15/02/2024
21.57
 2,932 21.18 21.76 21.18 0 0 0
07/02/2024
21.38
 2,506 21.09 21.38 20.99 0 0 0
06/02/2024
21.18
 5,000 19.83 22.15 19.83 0 0 0
05/02/2024
21.67
 3,201 21.38 21.76 21.38 2,500 0 0.1
02/02/2024
21.57
 2,618 20.99 21.67 20.99 1,000 1,000 0.0
01/02/2024
21.18
 1,900 21.18 21.18 20.99 0 0 0
31/01/2024
20.79
 9,692 21.28 21.28 20.79 3,000 0 0.1
30/01/2024
21.09
 9,900 21.09 21.09 20.99 4,000 0 0.1
29/01/2024
20.89
 6,117 21.18 21.28 20.89 0 0 0
26/01/2024
21.57
 1,310 21.18 21.57 20.70 0 0 0
25/01/2024
21.38
 20,705 20.79 21.38 20.79 5,000 0 0.1
24/01/2024
20.70
 600 20.60 20.70 20.60 100 0 0.0
23/01/2024
20.79
 7,100 21.09 21.09 20.79 100 0 0.0
22/01/2024
21.09
 14,801 20.89 21.28 20.89 4,000 0 0.1
19/01/2024
20.89
 3,622 21.09 21.09 20.89 0 0 0
18/01/2024
20.89
 6,435 20.89 21.18 20.79 1,700 0 0.0
17/01/2024
20.89
 6,305 20.70 21.09 20.60 0 200 -0.0
16/01/2024
20.70
 905 20.70 20.70 20.70 0 0 0
15/01/2024
20.70
 4,400 20.99 21.09 20.70 0 0 0
12/01/2024
20.70
 12,300 20.70 20.70 20.60 100 0 0.0
11/01/2024
21.09
 6,900 20.70 21.09 20.70 0 0 0
10/01/2024
21.18
 5,200 20.89 21.18 20.60 0 0 0
09/01/2024
21.28
 22,100 20.70 21.38 20.60 3,500 0 0.1
08/01/2024
20.50
 17,305 20.21 21.96 20.02 500 4,300 -0.1
05/01/2024
19.92
 1,606 19.92 19.92 19.92 0 0 0
04/01/2024
20.21
 5,610 19.92 20.21 19.83 0 0 0
03/01/2024
20.02
 2,700 20.12 20.12 20.02 0 0 0
02/01/2024
20.12
 3,800 19.92 20.12 19.92 0 0 0
29/12/2023
20.02
 3,400 20.21 20.21 20.02 3,000 400 0.1
28/12/2023
20.21
 13,500 20.31 20.31 20.12 100 0 0.0
27/12/2023
20.31
 1,900 20.21 20.31 19.92 0 100 -0.0
26/12/2023
20.21
 7,100 20.31 20.31 20.12 0 0 0
25/12/2023
20.31
 18,000 19.83 20.31 19.92 300 0 0.0
22/12/2023
19.83
 8,700 19.83 20.12 19.83 0 0 0
21/12/2023
19.83
 600 19.92 19.92 19.83 0 0 0
20/12/2023
19.92
 3,700 19.83 20.12 19.83 0 0 0
19/12/2023
19.83
 7,000 19.63 19.83 19.73 0 0 0
18/12/2023
19.63
 7,100 19.63 19.83 19.63 0 300 -0.0
15/12/2023
19.63
 7,200 19.83 20.12 19.44 0 100 -0.0
14/12/2023
19.83
 1,700 19.83 20.12 19.83 0 0 0
13/12/2023
19.83
 6,400 20.31 20.31 19.83 0 0 0
12/12/2023
20.31
 5,800 19.73 20.31 20.02 0 0 0
11/12/2023
19.73
 4,400 20.12 20.12 19.44 0 0 0
08/12/2023
20.12
 5,300 20.02 20.31 19.63 0 0 0
07/12/2023
20.02
 7,200 20.31 20.31 19.83 0 0 0
06/12/2023
20.31
 3,200 20.12 20.50 20.12 0 0 0
05/12/2023
20.12
 13,300 20.12 20.31 19.83 0 0 0
04/12/2023
20.12
 12,100 20.21 20.50 19.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |