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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |