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
(2025-11-05) 		-0.90 -2.63% 1,877,200 -2,700 -0.1
33.10
35.20
33.20
2 tháng
(2025-10-06) 		-1.40 -4.03% 3,745,900 -71,200 -2.5
30.50
35.20
33.20
3 tháng
(2025-09-08) 		-1.51 -4.32% 4,849,500 -71,400 -2.5
30.50
35.20
33.20
6 tháng
(2025-06-09) 		-2.59 -7.21% 23,557,700 230,400 8.7
30.50
40.61
33.20
12 tháng
(2024-12-10) 		-1.90 -5.39% 59,034,304 202,340 7.6
25.76
53.68
33.20
24 tháng
(2023-12-18) 		13.67 69.60% 82,787,528 -1,422,916 -36.8
19.63
53.68
33.20
36 tháng
(2022-12-21) 		17.22 107.10% 86,536,602 24,704 -6.0
14.94
53.68
33.20
60 tháng
(2020-12-31) 		18.79 129.49% 139,596,136 95,044 -6.1
13.13
53.68
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2023
22.55
 37,100 22.45 22.55 21.88 17,200 9 0.4
10/07/2023
22.45
 21,000 22.64 22.64 22.07 11,000 0 0.3
07/07/2023
22.64
 4,400 22.45 22.64 21.98 0 0 0
06/07/2023
22.45
 3,400 22.64 22.83 22.45 0 33 -0.0
05/07/2023
22.64
 48,506 21.88 22.83 21.88 26,100 4,400 0.5
04/07/2023
21.88
 15,701 22.07 22.07 21.69 5,400 0 0.1
03/07/2023
22.07
 5,700 22.07 22.17 21.88 2,100 100 0.0
30/06/2023
22.07
 16,200 22.07 22.17 21.69 6,500 0 0.2
29/06/2023
22.07
 26,300 22.17 22.74 21.88 16,600 0 0.4
28/06/2023
22.17
 7,400 22.26 25.12 21.98 6,000 0 0.1
27/06/2023
22.26
 37,100 21.79 22.36 21.50 24,100 0 0.6
26/06/2023
21.79
 12,500 21.88 21.88 21.50 3,900 0 0.1
23/06/2023
21.88
 37,712 21.98 22.17 21.50 17,600 7 0.4
22/06/2023
21.98
 20,901 21.88 22.74 21.88 15,000 0 0.3
21/06/2023
21.88
 50,376 21.88 21.98 21.22 23,400 30 0.5
20/06/2023
21.88
 22,100 21.60 22.64 21.60 17,000 0 0.4
19/06/2023
21.60
 17,854 21.79 21.79 21.41 10,000 30 0.2
16/06/2023
21.79
 9,722 21.88 22.26 21.79 6,000 0 0.1
15/06/2023
21.88
 11,506 21.79 22.07 21.79 7,000 0 0.2
14/06/2023
21.79
 7,828 21.79 22.26 20.93 6,400 20 0.1
13/06/2023
21.79
 47,420 21.22 21.98 21.41 0 0 0
12/06/2023
21.22
 22,700 20.93 21.60 21.12 12,100 0 0.3
09/06/2023
20.93
 9,901 21.31 21.31 20.93 1,900 0 0.0
08/06/2023
21.31
 40,806 21.79 21.88 21.22 24,000 201 0.5
07/06/2023
21.79
 32,640 21.98 22.17 21.12 12,600 0 0.3
06/06/2023
21.98
 121,033 21.12 22.07 20.93 65,600 30 1.5
05/06/2023
21.12
 56,478 20.46 21.22 20.36 18,400 230 0.4
02/06/2023
20.46
 84,520 19.69 20.65 19.41 35,000 10 0.7
01/06/2023
19.69
 14,800 19.41 19.88 19.03 8,100 0 0.2
31/05/2023
19.41
 22,520 19.41 19.60 19.31 10,900 20 0.2
30/05/2023
19.41
 21,710 19.50 19.50 19.03 10,000 0 0.2
29/05/2023
19.50
 6,700 19.12 19.79 19.41 26,200 0 0.5
26/05/2023
19.12
 30,000 19.31 19.69 19.03 15,900 0 0.3
25/05/2023
19.31
 7,800 19.88 20.46 19.31 5,000 0 0.1
24/05/2023
19.88
 3,938 19.41 19.88 19.12 2,700 0 0.1
23/05/2023
19.41
 22,208 19.03 19.88 19.31 15,600 0 0.3
22/05/2023
19.03
 55,600 19.79 20.55 19.03 31,800 0 0.6
19/05/2023
19.79
 9,600 19.03 19.79 18.55 3,100 0 0.1
18/05/2023
19.03
 16,713 18.93 19.41 18.65 9,200 0 0.2
17/05/2023
18.93
 9,869 19.03 19.88 18.93 6,000 0 0.1
16/05/2023
19.03
 25,400 18.84 19.69 18.65 10,700 0 0.2
15/05/2023
18.84
 14,500 18.84 20.65 18.84 9,000 0 0.2
12/05/2023
18.84
 17,201 19.98 19.98 18.84 200 0 0.0
11/05/2023
19.98
 90,656 18.17 20.65 18.74 0 0 0
10/05/2023
18.17
 86,020 17.13 18.46 17.22 3,100 0 0.1
09/05/2023
17.13
 11,500 16.94 17.32 17.13 4,700 0 0.1
08/05/2023
16.94
 21,408 17.22 17.22 16.94 10,900 0 0.2
05/05/2023
17.22
 70,358 16.55 17.41 16.65 35,600 0 0.6
04/05/2023
16.55
 14,200 16.36 16.74 16.27 7,000 0 0.1
28/04/2023
16.36
 11,700 16.17 16.84 16.27 7,000 0 0.1
27/04/2023
16.17
 7,300 16.27 16.27 16.08 3,000 300 0.0
26/04/2023
16.27
 20,302 16.36 16.36 16.17 12,000 0 0.2
25/04/2023
16.36
 6,611 16.36 16.36 16.17 400 0 0.0
24/04/2023
16.36
 1,700 16.55 16.55 16.27 0 0 0
21/04/2023
16.55
 5,900 16.36 16.94 16.55 3,300 0 0.1
20/04/2023
16.36
 6,100 16.46 16.94 16.36 3,200 0 0.1
19/04/2023
16.46
 17,400 16.36 16.94 16.46 10,000 0 0.2
18/04/2023
16.36
 8,011 16.17 16.94 16.36 6,000 0 0.1
17/04/2023
16.17
 6,401 16.65 16.65 16.17 1,300 0 0.0
14/04/2023
16.65
 14,100 16.55 16.94 16.55 8,000 0 0.1
13/04/2023
16.55
 4,700 16.65 16.74 16.46 3,100 0 0.1
12/04/2023
16.65
 100 16.84 16.84 16.65 0 0 0
11/04/2023
16.84
 5,411 16.74 16.94 16.84 1,400 0 0.0
10/04/2023
16.74
 8,001 16.65 17.03 16.46 4,000 0 0.1
07/04/2023
16.65
 2,500 16.74 16.74 16.55 100 0 0.0
06/04/2023
16.74
 8,239 16.74 16.84 16.65 3,300 0 0.1
05/04/2023
16.74
 9,900 16.84 16.94 16.74 5,000 0 0.1
04/04/2023
16.84
 8,902 16.84 16.94 16.65 2,200 0 0.0
03/04/2023
16.84
 10,100 16.65 17.03 16.74 5,800 0 0.1
31/03/2023
16.65
 1,800 16.65 16.65 16.65 1,000 0 0.0
30/03/2023
16.65
 14,100 16.74 16.94 16.55 8,300 0 0.1
29/03/2023
16.74
 4,300 16.84 16.84 16.74 3,000 0 0.1
28/03/2023
16.84
 8,900 16.65 17.03 16.65 6,000 0 0.1
27/03/2023
16.65
 1,100 16.84 16.84 16.65 0 0 0
24/03/2023
16.84
 5,310 16.84 17.03 16.84 4,000 0 0.1
23/03/2023
16.84
 5,000 16.84 17.13 16.84 6,000 0 0.1
22/03/2023
16.84
 1,573 16.74 16.84 16.84 1,300 0 0.0
21/03/2023
16.74
 6,000 16.74 17.32 16.74 3,400 0 0.1
20/03/2023
16.74
 228 16.65 16.74 16.55 0 0 0
17/03/2023
16.65
 2,800 16.65 17.03 16.65 1,000 0 0.0
16/03/2023
16.65
 7,200 17.03 17.22 16.65 4,000 0 0.1
15/03/2023
17.03
 12,929 16.65 17.03 16.84 6,600 500 0.1
14/03/2023
16.65
 22,110 16.84 17.22 16.36 11,400 5,000 0.1
13/03/2023
16.84
 10,310 17.22 17.22 16.55 5,300 0 0.1
10/03/2023
17.22
 13,900 17.32 17.51 17.13 8,500 0 0.2
09/03/2023
17.32
 56,620 16.65 17.51 16.84 26,000 0 0.5
08/03/2023
16.65
 4,900 16.74 17.03 16.65 3,300 0 0.1
07/03/2023
16.74
 12,200 17.13 17.13 16.74 5,200 0 0.1
06/03/2023
17.13
 700 16.74 17.13 17.03 0 0 0
03/03/2023
16.74
 52,600 16.65 16.94 16.65 26,500 0 0.5
02/03/2023
16.65
 24,500 16.84 16.84 16.36 10,000 0 0.2
01/03/2023
16.84
 54,400 16.36 16.94 16.46 18,100 0 0.3
28/02/2023
16.36
 30,900 16.17 16.46 16.27 15,000 0 0.3
27/02/2023
16.17
 9,500 16.27 16.55 16.17 6,000 0 0.1
24/02/2023
16.27
 6,000 16.36 16.36 16.17 800 0 0.0
23/02/2023
16.36
 19,900 16.36 16.65 16.27 12,100 0 0.2
22/02/2023
16.36
 2,400 16.65 16.65 16.36 500 0 0.0
21/02/2023
16.65
 6,600 16.84 16.84 16.46 3,100 0 0.1
20/02/2023
16.84
 25,500 16.46 16.84 16.65 11,500 0 0.2
16/02/2023
16.46
 23,600 16.36 16.84 16.17 12,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |