CTCP Cảng Hải Phòng (php)

37.40
2.40
(6.86%)
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
(2026-06-29) 		-3.12 -8.23% 2,390,400 -120,691 0
34.80
38.90
35
2 tháng
(2026-05-29) 		-0.97 -2.71% 4,587,900 -113,991 0
34.80
38.90
35
3 tháng
(2026-04-29) 		-0.29 -0.82% 6,583,200 28,809 0
34.21
38.90
35
6 tháng
(2026-01-29) 		-1.26 -3.50% 18,966,600 66,859 3.3
30.59
39.97
35
12 tháng
(2025-08-04) 		-1.52 -4.19% 35,907,900 244,659 11.4
29.81
39.97
35
24 tháng
(2024-08-07) 		10.39 42.58% 98,739,156 233,471 11.3
24.21
52.47
35
36 tháng
(2023-08-14) 		12.59 56.66% 109,885,128 -1,189,457 -28.6
19.19
52.47
35
60 tháng
(2021-08-23) 		8.76 33.62% 148,645,260 112,203 -2.6
12.83
52.47
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 0 100 -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 20.99 700 0 0.0
21/02/2024
21.17
 5,825 21.27 21.36 21.17 2,500 0 0.1
20/02/2024
21.55
 705 21.55 21.55 21.17 200 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
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 2,500 0 0.1
02/02/2024
21.08
 2,618 20.51 21.17 20.51 1,000 1,000 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 3,000 0 0.1
30/01/2024
20.61
 9,900 20.61 20.61 20.51 4,000 0 0.1
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 5,000 0 0.1
24/01/2024
20.23
 600 20.13 20.23 20.13 100 0 0.0
23/01/2024
20.32
 7,100 20.61 20.61 20.32 100 0 0.0
22/01/2024
20.61
 14,801 20.42 20.80 20.42 4,000 0 0.1
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 1,700 0 0.0
17/01/2024
20.42
 6,305 20.23 20.61 20.13 0 200 -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
12/01/2024
20.23
 12,300 20.23 20.23 20.13 100 0 0.0
11/01/2024
20.61
 6,900 20.23 20.61 20.23 0 0 0
10/01/2024
20.70
 5,200 20.42 20.70 20.13 0 0 0
09/01/2024
20.80
 22,100 20.23 20.89 20.13 3,500 0 0.1
08/01/2024
20.04
 17,305 19.76 21.46 19.57 500 4,300 -0.1
05/01/2024
19.47
 1,606 19.47 19.47 19.47 0 0 0
04/01/2024
19.76
 5,610 19.47 19.76 19.38 0 0 0
03/01/2024
19.57
 2,700 19.66 19.66 19.57 0 0 0
02/01/2024
19.66
 3,800 19.47 19.66 19.47 0 0 0
29/12/2023
19.57
 3,400 19.76 19.76 19.57 3,000 400 0.1
28/12/2023
19.76
 13,500 19.85 19.85 19.66 100 0 0.0
27/12/2023
19.85
 1,900 19.76 19.85 19.47 0 100 -0.0
26/12/2023
19.76
 7,100 19.85 19.85 19.66 0 0 0
25/12/2023
19.85
 18,000 19.38 19.85 19.47 300 0 0.0
22/12/2023
19.38
 8,700 19.38 19.66 19.38 0 0 0
21/12/2023
19.38
 600 19.47 19.47 19.38 0 0 0
20/12/2023
19.47
 3,700 19.38 19.66 19.38 0 0 0
19/12/2023
19.38
 7,000 19.19 19.38 19.28 0 0 0
18/12/2023
19.19
 7,100 19.19 19.38 19.19 0 300 -0.0
15/12/2023
19.19
 7,200 19.38 19.66 19.00 0 100 -0.0
14/12/2023
19.38
 1,700 19.38 19.66 19.38 0 0 0
13/12/2023
19.38
 6,400 19.85 19.85 19.38 0 0 0
12/12/2023
19.85
 5,800 19.28 19.85 19.57 0 0 0
11/12/2023
19.28
 4,400 19.66 19.66 19.00 0 0 0
08/12/2023
19.66
 5,300 19.57 19.85 19.19 0 0 0
07/12/2023
19.57
 7,200 19.85 19.85 19.38 0 0 0
06/12/2023
19.85
 3,200 19.66 20.04 19.66 0 0 0
05/12/2023
19.66
 13,300 19.66 19.85 19.38 0 0 0
04/12/2023
19.66
 12,100 19.76 20.04 19.38 0 0 0
01/12/2023
19.76
 8,600 19.76 19.85 19.38 0 0 0
30/11/2023
19.76
 9,800 19.66 19.85 19.76 0 0 0
29/11/2023
19.66
 18,700 20.42 20.42 19.66 0 0 0
28/11/2023
20.42
 1,000 20.42 20.42 20.42 0 0 0
27/11/2023
20.42
 500 20.04 20.51 20.42 500 0 0.0
24/11/2023
20.04
 2,700 20.13 20.13 20.04 0 500 -0.0
23/11/2023
20.13
 3,700 20.42 20.42 19.85 0 500 -0.0
22/11/2023
20.42
 7,100 20.61 20.61 20.13 0 0 0
21/11/2023
20.61
 2,200 20.32 20.61 20.61 0 0 0
20/11/2023
20.32
 5,000 20.61 20.61 20.32 0 0 0
17/11/2023
20.61
 2,300 20.51 20.61 20.61 0 300 -0.0
16/11/2023
20.51
 900 20.61 20.61 20.51 0 0 0
15/11/2023
20.61
 1,500 20.32 20.70 20.61 0 500 -0.0
14/11/2023
20.32
 4,300 20.23 21.17 20.23 0 0 0
10/11/2023
20.23
 1,400 20.32 20.32 20.23 0 0 0
09/11/2023
20.32
 4,000 20.70 21.65 19.85 0 0 0
08/11/2023
20.70
 4,100 19.85 20.70 20.04 0 200 -0.0
07/11/2023
19.85
 9,000 19.95 19.95 19.85 0 5,100 -0.1
06/11/2023
19.95
 8,800 20.32 20.32 19.85 0 0 0
03/11/2023
20.32
 13,500 20.70 21.17 20.13 0 10,000 -0.2
02/11/2023
20.70
 6,600 20.04 20.99 20.04 300 0 0.0
01/11/2023
20.04
 14,700 20.04 20.70 20.04 4,900 10,000 -0.1
31/10/2023
20.04
 17,400 20.80 20.80 20.04 0 0 0
30/10/2023
20.80
 600 21.08 21.08 20.80 400 100 0.0
27/10/2023
21.08
 5,300 19.95 21.08 20.04 0 0 0
26/10/2023
19.95
 36,600 20.42 21.74 19.95 15,400 0 0.3
25/10/2023
20.42
 11,100 20.13 20.42 20.13 3,800 0 0.1
24/10/2023
20.13
 9,000 19.95 20.23 20.04 0 0 0
23/10/2023
19.95
 7,000 19.47 20.13 19.85 1,000 0 0.0
20/10/2023
19.47
 3,400 20.80 20.80 18.91 0 0 0
19/10/2023
20.80
 3,500 21.36 21.36 19.95 0 0 0
18/10/2023
21.36
 400 21.74 21.74 20.89 0 0 0
17/10/2023
21.74
 4,800 22.59 22.59 21.74 1,500 0 0.0
16/10/2023
22.59
 16,000 21.74 22.69 21.74 5,000 0 0.1
13/10/2023
21.74
 700 22.02 22.02 21.74 0 0 0
12/10/2023
22.02
 8,800 21.84 22.02 21.84 2,500 0 0.1
11/10/2023
21.84
 1,600 21.84 21.84 21.84 0 0 0
10/10/2023
21.84
 6,600 21.74 21.84 21.74 0 0 0
09/10/2023
21.74
 400 21.93 21.93 21.74 0 0 0
06/10/2023
21.93
 1,700 21.93 21.93 21.93 0 0 0
05/10/2023
21.93
 7,500 21.55 22.02 21.55 5,000 300 0.1
04/10/2023
21.55
 200 21.74 21.74 21.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |