CTCP Cảng Hải Phòng (php)

35.50
0.20
(0.57%)
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)
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
15/02/2023
16.36
 21,200 16.55 16.84 16.08 4,200 0 0.1
14/02/2023
16.55
 8,401 15.89 16.55 16.08 4,400 0 0.1
13/02/2023
15.89
 3,500 16.46 16.46 15.79 2,000 0 0.0
10/02/2023
16.46
 17,200 16.36 16.74 16.08 9,000 0 0.2
09/02/2023
16.36
 12,200 16.65 16.74 16.36 4,000 0 0.1
08/02/2023
16.65
 19,400 16.46 16.84 16.65 10,800 0 0.2
07/02/2023
16.46
 13,400 16.36 17.41 15.98 5,500 0 0.1
06/02/2023
16.36
 12,200 16.36 16.65 16.17 8,000 0 0.1
03/02/2023
16.36
 5,000 16.65 16.65 16.08 1,200 0 0.0
02/02/2023
16.65
 2,941 17.13 17.13 16.17 1,000 0 0.0
01/02/2023
17.13
 56,500 16.55 17.60 16.65 27,300 0 0.5
31/01/2023
16.55
 27,700 15.89 16.55 16.08 2,500 0 0.0
30/01/2023
15.89
 5,311 15.98 15.98 15.51 100 0 0.0
27/01/2023
15.98
 10,500 15.89 16.08 15.89 9,400 0 0.2
19/01/2023
15.89
 11,700 15.41 16.36 15.41 1,600 0 0.0
18/01/2023
15.41
 22,400 15.41 15.41 15.22 6,000 0 0.1
17/01/2023
15.41
 5,803 15.22 15.41 15.13 0 0 0
16/01/2023
15.22
 8,004 15.22 15.70 15.22 0 0 0
13/01/2023
15.22
 3,347 15.32 15.32 15.13 0 0 0
12/01/2023
15.32
 2,300 15.60 15.60 15.13 0 0 0
11/01/2023
15.60
 3,600 16.08 16.08 15.22 0 0 0
10/01/2023
16.08
 6,500 15.32 16.08 15.03 2,600 0 0.0
09/01/2023
15.32
 16,300 15.32 15.98 14.84 0 0 0
06/01/2023
15.32
 9,800 15.89 16.08 15.22 0 0 0
05/01/2023
15.89
 6,600 15.79 16.08 15.79 0 0 0
04/01/2023
15.79
 12,400 16.08 16.17 15.79 0 0 0
03/01/2023
16.08
 17,301 15.51 16.08 15.03 0 0 0
30/12/2022
15.51
 4,700 14.94 15.79 15.51 0 0 0
29/12/2022
14.94
 20,300 15.22 15.89 14.94 0 0 0
28/12/2022
15.22
 8,300 15.60 15.60 15.22 0 0 0
27/12/2022
15.60
 4,900 15.22 15.70 15.03 0 0 0
26/12/2022
15.22
 5,600 15.22 15.89 15.22 0 0 0
23/12/2022
15.22
 5,103 15.79 16.08 15.22 0 0 0
22/12/2022
15.79
 7,200 16.08 16.08 15.22 0 0 0
21/12/2022
16.08
 6,500 15.51 16.08 15.51 0 0 0
20/12/2022
15.51
 5,500 16.08 16.08 15.51 0 0 0
19/12/2022
16.08
 6,000 16.17 16.27 15.89 0 0 0
16/12/2022
16.17
 20,900 16.17 16.17 15.51 500 0 0.0
15/12/2022
16.17
 14,800 16.36 16.55 16.08 0 0 0
14/12/2022
16.36
 27,200 16.08 16.55 16.36 0 0 0
13/12/2022
16.08
 3,700 15.89 16.46 15.98 0 0 0
12/12/2022
15.89
 25,500 15.03 16.36 15.13 0 2,500 -0.0
09/12/2022
15.03
 5,116 15.60 15.60 14.84 0 1,100 -0.0
08/12/2022
15.60
 6,400 15.89 15.98 14.27 2,100 600 0.0
07/12/2022
15.89
 2,300 15.22 15.98 15.22 400 0 0.0
06/12/2022
15.22
 19,647 15.60 16.65 15.22 200 46 0.0
05/12/2022
15.60
 33,500 16.94 16.94 15.41 600 0 0.0
02/12/2022
16.94
 3,700 16.74 17.22 16.94 0 0 0
01/12/2022
16.74
 17,334 16.84 17.60 16.74 0 0 0
30/11/2022
16.84
 14,004 16.65 16.84 16.36 1,700 4 0.0
29/11/2022
16.65
 13,200 17.03 17.98 16.55 0 0 0
28/11/2022
17.03
 51,600 15.03 17.03 15.13 200 0 0.0
25/11/2022
15.03
 10,500 14.84 15.13 14.75 100 100 -0
24/11/2022
14.84
 12,000 14.94 15.41 14.84 0 0 0
23/11/2022
14.94
 10,009 15.41 15.41 14.94 300 0 0.0
22/11/2022
15.41
 19,700 15.41 15.41 15.22 600 0 0.0
21/11/2022
15.41
 19,800 15.89 15.98 15.32 400 0 0.0
18/11/2022
15.89
 15,800 15.60 15.89 15.22 300 0 0.0
17/11/2022
15.60
 13,900 14.94 15.60 15.32 0 0 0
16/11/2022
14.94
 13,700 14.65 15.60 13.32 100 0 0.0
15/11/2022
14.65
 76,100 15.13 15.60 14.27 39,900 0 0.6
14/11/2022
15.13
 84,300 15.41 15.41 15.13 60,000 0 1.0
11/11/2022
15.41
 9,600 15.41 15.60 15.41 4,400 0 0.1
10/11/2022
15.41
 41,100 15.51 15.79 15.41 25,400 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |