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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |