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)
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
09/11/2022
15.51
 15,900 15.51 15.89 15.51 5,000 0 0.1
08/11/2022
15.51
 11,000 15.51 15.79 15.41 5,900 0 0.1
07/11/2022
15.51
 42,600 15.51 16.55 15.51 25,000 0 0.4
04/11/2022
15.51
 53,200 15.70 15.89 15.51 1,000 0 0.0
03/11/2022
15.70
 43,200 15.98 15.98 15.70 0 0 0
02/11/2022
15.98
 20,600 15.89 15.98 15.41 5,000 0 0.1
01/11/2022
15.89
 12,600 15.51 15.89 15.41 4,200 0 0.1
31/10/2022
15.51
 48,200 15.51 16.17 15.51 20,000 0 0.3
28/10/2022
15.51
 13,200 15.79 15.79 15.41 5,100 0 0.1
27/10/2022
15.79
 35,600 14.37 15.79 14.75 11,200 0 0.2
26/10/2022
14.37
 20,600 14.37 14.75 14.27 0 0 0
25/10/2022
14.37
 12,900 14.27 14.46 13.99 0 0 0
24/10/2022
14.27
 20,200 14.37 14.65 14.08 0 0 0
21/10/2022
14.37
 42,000 13.80 14.56 13.89 0 0 0
20/10/2022
13.80
 9,000 14.46 14.46 13.80 0 0 0
19/10/2022
14.46
 900 14.27 15.22 14.46 0 0 0
18/10/2022
14.27
 41,000 13.61 14.75 13.61 0 0 0
17/10/2022
13.61
 4,200 13.61 13.61 13.41 0 0 0
14/10/2022
13.61
 33,000 13.22 13.61 13.41 0 0 0
13/10/2022
13.22
 17,101 13.22 13.80 13.22 0 0 0
12/10/2022
13.22
 4,100 13.41 13.41 13.22 0 0 0
11/10/2022
13.41
 13,500 13.61 14.56 12.94 0 0 0
10/10/2022
13.61
 7,000 13.13 15.03 12.37 0 0 0
07/10/2022
13.13
 37,400 14.08 14.08 12.84 0 0 0
06/10/2022
14.08
 17,100 14.46 14.46 14.08 0 0 0
05/10/2022
14.46
 1,200 14.08 14.46 14.18 0 0 0
04/10/2022
14.08
 13,000 14.27 14.46 14.08 0 0 0
03/10/2022
14.27
 9,100 14.84 14.84 14.27 0 0 0
30/09/2022
14.84
 25,200 14.94 14.94 14.56 0 0 0
29/09/2022
14.94
 24,700 15.41 15.41 14.94 0 0 0
28/09/2022
15.41
 23,500 15.60 15.60 15.41 0 0 0
27/09/2022
15.60
 28,600 15.22 15.60 14.27 0 0 0
26/09/2022
15.22
 42,500 15.60 15.79 15.22 0 0 0
23/09/2022
15.60
 14,800 15.60 15.79 15.41 0 0 0
22/09/2022
15.60
 21,400 15.03 15.89 14.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |