CTCP Cảng Hải Phòng (php)

43.80
0.80
(1.86%)
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
(2026-08-19) 		-1.10 -2.49% 5,504,800 -24,200 0
33.40
48.20
43.80
2 tháng
(2026-07-20) 		6.20 16.80% 11,093,200 -24,200 0
33.40
48.20
43.80
3 tháng
(2026-06-22) 		5.96 16.05% 13,233,400 -24,200 0
33.40
48.20
43.80
6 tháng
(2026-03-23) 		11.83 37.81% 21,237,400 -24,200 0
30.10
48.20
43.80
12 tháng
(2025-09-23) 		9.28 27.43% 45,921,300 -24,200 0
29.71
48.20
43.80
24 tháng
(2024-09-30) 		17.44 67.99% 118,920,422 -24,200 0
20.76
52.47
43.80
36 tháng
(2023-10-04) 		21.55 99.98% 138,674,691 -24,200 0
15.22
52.47
43.80
60 tháng
(2021-10-14) 		15.13 54.08% 176,078,795 63,040 0.8
12.83
52.47
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
20.70
 17,800 21.08 21.27 20.61 0 0 0
30/05/2024
20.99
 13,705 20.89 21.27 20.89 0 0 0
29/05/2024
21.27
 21,100 20.89 21.46 20.89 0 0 0
28/05/2024
20.89
 16,200 20.70 21.65 20.70 0 0 0
27/05/2024
20.80
 45,300 19.85 20.80 19.85 0 0 0
24/05/2024
20.89
 14,600 21.46 21.46 20.80 0 0 0
23/05/2024
21.55
 29,302 21.55 22.21 21.27 0 0 0
22/05/2024
21.27
 95,200 21.36 22.02 21.27 0 0 0
21/05/2024
21.36
 19,701 20.99 21.36 20.99 0 0 0
20/05/2024
20.80
 24,100 20.61 21.17 20.61 0 0 0
17/05/2024
39.99
 738,700 43.10 43.10 39.89 0 0 0
16/05/2024
20.80
 10,412 20.51 20.80 20.51 0 0 0
15/05/2024
20.70
 2,118 20.32 20.80 20.32 0 0 0
14/05/2024
20.70
 1,804 20.42 20.70 19.38 0 0 0
13/05/2024
20.61
 4,200 20.61 20.70 20.61 0 0 0
10/05/2024
20.42
 10,100 20.70 20.70 20.42 0 0 0
09/05/2024
20.80
 2,300 20.61 20.80 20.61 0 0 0
08/05/2024
20.51
 1,690 21.17 21.17 20.13 0 0 0
07/05/2024
20.42
 1,200 20.42 20.42 20.42 0 0 0
06/05/2024
21.08
 700 20.32 21.08 20.32 0 0 0
03/05/2024
21.08
 2,106 21.46 21.46 20.70 0 0 0
02/05/2024
20.51
 300 20.51 20.51 20.51 0 0 0
01/05/2024
19.47
 1,606 19.47 19.47 19.47 0 0 0
30/04/2024
39.99
 738,700 43.10 43.10 39.89 0 0 0
29/04/2024
39.99
 738,700 43.10 43.10 39.89 0 0 0
26/04/2024
20.61
 3,700 19.95 20.61 19.95 0 0 0
25/04/2024
20.61
 15,200 20.23 20.61 19.95 0 0 0
24/04/2024
19.57
 4,407 20.32 20.32 19.76 0 0 0
23/04/2024
19.38
 10,210 20.13 20.32 19.28 0 0 0
22/04/2024
20.13
 9,500 20.13 20.23 20.04 0 0 0
19/04/2024
19.76
 5,500 19.95 19.95 19.76 0 0 0
18/04/2024
39.99
 738,700 43.10 43.10 39.89 0 0 0
17/04/2024
19.95
 5,800 20.61 20.61 18.05 0 0 0
16/04/2024
20.13
 4,700 20.13 20.13 20.13 0 0 0
15/04/2024
20.32
 6,400 21.65 21.65 20.32 0 0 0
12/04/2024
21.65
 2,500 20.51 21.65 20.51 0 0 0
11/04/2024
20.42
 817 20.70 20.70 20.42 0 0 0
10/04/2024
20.70
 1,400 20.61 20.70 20.61 0 0 0
09/04/2024
20.70
 500 20.70 20.70 20.70 0 0 0
08/04/2024
20.80
 4,000 20.80 20.80 20.61 0 0 0
05/04/2024
20.80
 9,800 21.08 21.08 20.80 0 0 0
04/04/2024
21.08
 4,400 21.17 21.17 20.99 0 0 0
03/04/2024
21.17
 11,820 21.17 21.27 21.17 0 0 0
02/04/2024
21.36
 2,100 21.27 21.36 21.08 0 0 0
01/04/2024
21.27
 2,402 21.74 21.74 21.27 0 0 0
29/03/2024
21.55
 5,620 21.08 22.02 21.08 0 0 0
28/03/2024
21.46
 5,331 21.08 21.46 20.99 0 0 0
27/03/2024
21.55
 4,600 21.46 21.55 21.36 0 0 0
26/03/2024
21.55
 32,015 21.65 21.74 21.27 0 0 0
25/03/2024
21.27
 24,710 21.65 21.65 21.27 0 0 0
22/03/2024
21.55
 5,000 20.99 21.65 20.99 0 0 0
21/03/2024
21.08
 12,100 21.17 21.17 20.70 0 0 0
20/03/2024
21.17
 26,948 21.17 21.17 20.99 0 0 0
19/03/2024
21.08
 2,900 20.89 21.08 20.80 0 0 0
18/03/2024
20.80
 10,610 21.08 21.17 20.80 0 0 0
15/03/2024
21.17
 2,150 20.80 21.17 20.80 0 0 0
14/03/2024
21.08
 26,200 20.80 21.17 20.80 0 0 0
13/03/2024
20.89
 2,200 20.61 20.89 20.61 0 0 0
12/03/2024
21.17
 13,500 20.32 21.17 20.32 0 0 0
11/03/2024
20.80
 2,408 20.80 20.80 20.70 0 0 0
08/03/2024
20.89
 1,400 21.17 21.17 20.70 0 0 0
07/03/2024
21.17
 3,600 20.80 21.17 20.80 0 0 0
06/03/2024
20.89
 8,000 21.46 21.46 20.80 0 0 0
05/03/2024
21.08
 12,000 21.08 21.08 20.99 0 0 0
04/03/2024
21.17
 6,301 20.89 21.65 20.80 0 0 0
01/03/2024
21.17
 8,800 21.17 21.17 20.51 0 0 0
29/02/2024
21.17
 4,300 21.27 21.27 20.99 0 0 0
28/02/2024
21.36
 16,000 20.70 21.36 20.70 0 0 0
27/02/2024
20.99
 1,303 20.70 21.17 20.70 0 0 0
26/02/2024
20.99
 8,700 20.99 20.99 20.89 0 0 0
23/02/2024
21.27
 2,700 20.80 21.27 20.80 0 0 0
22/02/2024
20.99
 2,200 21.27 21.27 20.99 0 0 0
21/02/2024
21.17
 5,825 21.27 21.36 21.17 0 0 0
20/02/2024
21.55
 705 21.55 21.55 21.17 0 0 0
19/02/2024
21.55
 9,700 20.61 21.74 20.61 0 0 0
16/02/2024
21.65
 6,004 21.17 21.65 21.17 0 0 0
15/02/2024
21.08
 2,932 20.70 21.27 20.70 0 0 0
14/02/2024
39.99
 738,700 43.10 43.10 39.89 0 0 0
13/02/2024
39.99
 738,700 43.10 43.10 39.89 0 0 0
12/02/2024
33.56
 149,227 33.08 34.41 33.08 0 0 0
09/02/2024
26.18
 84,903 26.75 26.75 26.18 0 0 0
08/02/2024
24.67
 240,577 24.39 24.67 23.82 0 0 0
07/02/2024
20.89
 2,506 20.61 20.89 20.51 0 0 0
06/02/2024
20.70
 5,000 19.38 21.65 19.38 0 0 0
05/02/2024
21.17
 3,201 20.89 21.27 20.89 0 0 0
02/02/2024
21.08
 2,618 20.51 21.17 20.51 0 0 0
01/02/2024
20.70
 1,900 20.70 20.70 20.51 0 0 0
31/01/2024
20.32
 9,692 20.80 20.80 20.32 0 0 0
30/01/2024
20.61
 9,900 20.61 20.61 20.51 0 0 0
29/01/2024
20.42
 6,117 20.70 20.80 20.42 0 0 0
26/01/2024
21.08
 1,310 20.70 21.08 20.23 0 0 0
25/01/2024
20.89
 20,705 20.32 20.89 20.32 0 0 0
24/01/2024
20.23
 600 20.13 20.23 20.13 0 0 0
23/01/2024
20.32
 7,100 20.61 20.61 20.32 0 0 0
22/01/2024
20.61
 14,801 20.42 20.80 20.42 0 0 0
19/01/2024
20.42
 3,622 20.61 20.61 20.42 0 0 0
18/01/2024
20.42
 6,435 20.42 20.70 20.32 0 0 0
17/01/2024
20.42
 6,305 20.23 20.61 20.13 0 0 0
16/01/2024
20.23
 905 20.23 20.23 20.23 0 0 0
15/01/2024
20.23
 4,400 20.51 20.61 20.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |