CTCP Cảng Hải Phòng (php)

35
-0.30
(-0.85%)
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
(2025-12-29) 		4.70 15.26% 5,935,200 120,800 4.6
30.70
40.50
35.60
2 tháng
(2025-11-28) 		0.40 1.14% 7,480,900 -138,100 -3.3
30.60
40.50
35.60
3 tháng
(2025-10-29) 		3.20 9.91% 9,626,300 -196,100 -5.3
30.60
40.50
35.60
6 tháng
(2025-07-31) 		-1.17 -3.20% 17,497,900 116,800 5.9
30.50
40.50
35.60
12 tháng
(2025-02-03) 		-13.07 -26.91% 56,422,127 106,887 6.0
25.76
53.68
35.60
24 tháng
(2024-02-07) 		14.12 66.08% 89,395,496 -1,568,116 -40.0
19.83
53.68
35.60
36 tháng
(2023-02-13) 		19.61 123.43% 93,026,692 -186,896 -10.3
15.89
53.68
35.60
60 tháng
(2021-02-22) 		20.72 140.12% 145,534,507 -5,256 -8.5
13.13
53.68
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
20.21
 8,600 20.21 20.31 19.83 0 0 0
30/11/2023
20.21
 9,800 20.12 20.31 20.21 0 0 0
29/11/2023
20.12
 18,700 20.89 20.89 20.12 0 0 0
28/11/2023
20.89
 1,000 20.89 20.89 20.89 0 0 0
27/11/2023
20.89
 500 20.50 20.99 20.89 500 0 0.0
24/11/2023
20.50
 2,700 20.60 20.60 20.50 0 500 -0.0
23/11/2023
20.60
 3,700 20.89 20.89 20.31 0 500 -0.0
22/11/2023
20.89
 7,100 21.09 21.09 20.60 0 0 0
21/11/2023
21.09
 2,200 20.79 21.09 21.09 0 0 0
20/11/2023
20.79
 5,000 21.09 21.09 20.79 0 0 0
17/11/2023
21.09
 2,300 20.99 21.09 21.09 0 300 -0.0
16/11/2023
20.99
 900 21.09 21.09 20.99 0 0 0
15/11/2023
21.09
 1,500 20.79 21.18 21.09 0 500 -0.0
14/11/2023
20.79
 4,300 20.70 21.67 20.70 0 0 0
10/11/2023
20.70
 1,400 20.79 20.79 20.70 0 0 0
09/11/2023
20.79
 4,000 21.18 22.15 20.31 0 0 0
08/11/2023
21.18
 4,100 20.31 21.18 20.50 0 200 -0.0
07/11/2023
20.31
 9,000 20.41 20.41 20.31 0 5,100 -0.1
06/11/2023
20.41
 8,800 20.79 20.79 20.31 0 0 0
03/11/2023
20.79
 13,500 21.18 21.67 20.60 0 10,000 -0.2
02/11/2023
21.18
 6,600 20.50 21.47 20.50 300 0 0.0
01/11/2023
20.50
 14,700 20.50 21.18 20.50 4,900 10,000 -0.1
31/10/2023
20.50
 17,400 21.28 21.28 20.50 0 0 0
30/10/2023
21.28
 600 21.57 21.57 21.28 400 100 0.0
27/10/2023
21.57
 5,300 20.41 21.57 20.50 0 0 0
26/10/2023
20.41
 36,600 20.89 22.25 20.41 15,400 0 0.3
25/10/2023
20.89
 11,100 20.60 20.89 20.60 3,800 0 0.1
24/10/2023
20.60
 9,000 20.41 20.70 20.50 0 0 0
23/10/2023
20.41
 7,000 19.92 20.60 20.31 1,000 0 0.0
20/10/2023
19.92
 3,400 21.28 21.28 19.34 0 0 0
19/10/2023
21.28
 3,500 21.86 21.86 20.41 0 0 0
18/10/2023
21.86
 400 22.25 22.25 21.38 0 0 0
17/10/2023
22.25
 4,800 23.12 23.12 22.25 1,500 0 0.0
16/10/2023
23.12
 16,000 22.25 23.21 22.25 5,000 0 0.1
13/10/2023
22.25
 700 22.54 22.54 22.25 0 0 0
12/10/2023
22.54
 8,800 22.34 22.54 22.34 2,500 0 0.1
11/10/2023
22.34
 1,600 22.34 22.34 22.34 0 0 0
10/10/2023
22.34
 6,600 22.25 22.34 22.25 0 0 0
09/10/2023
22.25
 400 22.44 22.44 22.25 0 0 0
06/10/2023
22.44
 1,700 22.44 22.44 22.44 0 0 0
05/10/2023
22.44
 7,500 22.05 22.54 22.05 5,000 300 0.1
04/10/2023
22.05
 200 22.25 22.25 22.05 0 0 0
03/10/2023
22.25
 16,500 22.73 22.83 22.25 5,000 0 0.1
02/10/2023
22.73
 6,200 22.25 22.73 22.25 2,800 0 0.1
29/09/2023
22.25
 500 22.54 22.54 22.25 0 0 0
28/09/2023
22.54
 9,200 22.54 22.73 21.96 0 0 0
27/09/2023
22.54
 500 22.73 22.73 22.44 0 0 0
26/09/2023
22.73
 4,300 22.73 22.73 22.54 3,000 0 0.1
25/09/2023
22.73
 46,900 22.92 22.92 22.73 23,600 1,500 0.5
22/09/2023
22.92
 18,700 23.50 23.50 22.63 13,100 0 0.3
21/09/2023
23.50
 17,900 23.70 23.99 23.41 0 0 0
20/09/2023
23.70
 7,000 23.60 23.70 23.31 1,500 300 0.0
19/09/2023
23.60
 8,400 23.70 23.79 23.41 4,000 0 0.1
18/09/2023
23.70
 16,300 23.21 23.79 23.41 5,700 0 0.1
15/09/2023
23.21
 15,500 23.79 23.79 23.21 11,000 0 0.3
14/09/2023
23.79
 22,600 23.60 23.99 23.79 14,200 0 0.3
13/09/2023
23.60
 41,100 23.60 24.08 23.41 0 0 0
12/09/2023
23.60
 8,000 23.70 23.70 23.31 2,200 0 0.1
11/09/2023
23.70
 46,700 23.12 23.79 23.21 13,300 0 0.3
08/09/2023
23.12
 33,800 23.21 23.31 22.54 19,700 200 0.5
07/09/2023
23.21
 11,800 23.12 23.21 22.44 4,500 0 0.1
06/09/2023
23.12
 9,700 23.12 23.21 23.12 6,000 0 0.1
05/09/2023
23.12
 23,600 22.44 23.21 22.44 7,000 0 0.2
31/08/2023
22.44
 8,800 22.25 22.44 21.76 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |