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)
12/01/2024
20.23
 12,300 20.23 20.23 20.13 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 0 0 0
08/01/2024
20.04
 17,305 19.76 21.46 19.57 0 0 0
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
01/01/2024
19.57
 3,410 19.76 19.76 19.57 0 0 0
29/12/2023
19.57
 3,410 19.76 19.76 19.57 0 0 0
28/12/2023
19.76
 13,500 19.85 19.85 19.66 0 0 0
27/12/2023
19.85
 1,902 19.47 19.85 19.47 0 0 0
26/12/2023
19.76
 7,119 19.76 19.76 19.66 0 0 0
25/12/2023
19.85
 18,000 19.57 19.85 19.47 0 0 0
22/12/2023
19.38
 8,740 19.66 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 19.47 19.66 19.38 0 0 0
19/12/2023
19.38
 7,010 19.28 19.38 19.28 0 0 0
18/12/2023
19.19
 7,158 19.38 19.38 19.19 0 0 0
15/12/2023
19.19
 7,200 19.28 19.66 19.00 0 0 0
14/12/2023
19.38
 1,700 19.66 19.66 19.38 0 0 0
13/12/2023
39.99
 738,700 43.10 43.10 39.89 0 0 0
12/12/2023
19.85
 5,805 19.57 19.85 19.57 0 0 0
11/12/2023
19.28
 4,472 19.09 19.47 19.00 0 0 0
08/12/2023
19.66
 5,311 19.19 19.85 19.19 0 0 0
07/12/2023
19.57
 7,220 19.47 19.57 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
 13,352 19.38 19.85 19.38 0 0 0
04/12/2023
19.66
 12,104 20.04 20.04 19.38 0 0 0
01/12/2023
15.22
 2,300 15.41 15.41 15.03 0 0 0
30/11/2023
19.76
 9,800 19.85 19.85 19.76 0 0 0
29/11/2023
19.66
 18,752 19.76 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 20.51 20.51 20.42 0 0 0
24/11/2023
20.04
 2,700 20.04 20.04 20.04 0 0 0
23/11/2023
20.13
 3,706 19.85 20.32 19.85 0 0 0
22/11/2023
20.42
 7,145 20.13 20.42 20.13 0 0 0
21/11/2023
20.61
 2,200 20.61 20.61 20.61 0 0 0
20/11/2023
20.32
 5,003 20.32 20.32 20.32 0 0 0
17/11/2023
20.61
 2,369 20.61 20.61 20.61 0 0 0
16/11/2023
20.51
 929 20.61 20.61 20.51 0 0 0
15/11/2023
20.61
 1,537 20.70 20.70 20.61 0 0 0
14/11/2023
20.32
 4,302 20.23 21.17 20.23 0 0 0
13/11/2023
20.23
 0 20.23 20.23 20.23 0 0 0
10/11/2023
20.23
 1,401 20.23 20.23 20.23 0 0 0
09/11/2023
20.32
 4,025 20.13 21.65 19.85 0 0 0
08/11/2023
20.70
 4,144 20.32 20.70 20.04 0 0 0
07/11/2023
22.40
 37,117 21.74 22.40 21.74 0 0 0
06/11/2023
19.95
 8,805 19.85 20.04 19.85 0 0 0
03/11/2023
20.32
 13,509 21.17 21.17 20.13 0 0 0
02/11/2023
20.70
 6,671 20.99 20.99 20.04 0 0 0
01/11/2023
20.04
 14,700 20.70 20.70 20.04 0 0 0
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 0 0 0
27/10/2023
39.99
 738,700 43.10 43.10 39.89 0 0 0
26/10/2023
19.95
 36,600 20.42 21.74 19.95 0 0 0
25/10/2023
20.42
 11,100 20.32 20.42 20.13 0 0 0
24/10/2023
20.13
 9,000 20.23 20.23 20.04 0 0 0
23/10/2023
19.95
 7,002 19.85 20.13 19.85 0 0 0
20/10/2023
19.47
 3,400 20.42 20.42 18.91 0 0 0
19/10/2023
20.80
 3,549 20.80 20.80 19.95 0 0 0
18/10/2023
21.36
 401 20.89 21.36 20.89 0 0 0
17/10/2023
21.74
 4,800 21.74 21.74 21.74 0 0 0
16/10/2023
22.59
 16,001 21.74 22.69 21.74 0 0 0
13/10/2023
21.74
 700 21.74 21.74 21.74 0 0 0
12/10/2023
22.02
 8,801 21.84 22.02 21.84 0 0 0
11/10/2023
21.84
 1,650 21.84 21.84 21.84 0 0 0
10/10/2023
21.84
 6,628 21.74 21.84 21.74 0 0 0
09/10/2023
21.74
 400 21.74 21.74 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 0 0 0
04/10/2023
21.55
 200 21.55 21.55 21.55 0 0 0
03/10/2023
21.74
 16,500 22.21 22.31 21.74 0 0 0
02/10/2023
22.21
 6,202 21.74 22.21 21.74 0 0 0
29/09/2023
21.74
 505 21.74 21.74 21.74 0 0 0
28/09/2023
22.02
 9,200 21.46 22.21 21.46 0 0 0
27/09/2023
22.02
 500 21.93 22.02 21.93 0 0 0
26/09/2023
22.21
 4,307 22.21 22.21 22.02 0 0 0
25/09/2023
22.21
 46,902 22.21 22.40 22.21 0 0 0
22/09/2023
22.40
 18,700 22.40 22.50 22.12 0 0 0
21/09/2023
22.97
 17,900 23.44 23.44 22.88 0 0 0
20/09/2023
23.16
 7,000 22.78 23.16 22.78 0 0 0
19/09/2023
39.99
 738,700 43.10 43.10 39.89 0 0 0
18/09/2023
23.16
 16,314 22.97 23.25 22.88 0 0 0
15/09/2023
39.99
 738,700 43.10 43.10 39.89 0 0 0
14/09/2023
23.25
 22,603 23.25 23.44 23.25 0 0 0
13/09/2023
23.06
 41,189 22.88 23.54 22.88 0 0 0
12/09/2023
23.06
 8,001 22.78 23.06 22.78 0 0 0
11/09/2023
23.16
 46,729 22.78 23.25 22.69 0 0 0
08/09/2023
22.50
 33,889 22.02 22.78 22.02 0 0 0
07/09/2023
22.69
 11,800 21.93 22.69 21.93 0 0 0
06/09/2023
22.59
 9,702 22.59 22.69 22.59 0 0 0
05/09/2023
22.59
 23,610 21.93 22.69 21.93 0 0 0
04/09/2023
16.64
 8,239 16.54 16.73 16.54 0 0 0
01/09/2023
15.22
 16,300 15.88 15.88 14.75 0 0 0
31/08/2023
21.93
 8,800 21.46 21.93 21.27 0 0 0
30/08/2023
21.74
 7,610 21.27 21.84 20.80 0 0 0
29/08/2023
21.93
 10,614 21.46 21.93 20.99 0 0 0
28/08/2023
22.21
 500 21.27 22.21 21.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |