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)
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
21/09/2022
15.03
 17,600 15.13 15.13 14.75 0 0 0
20/09/2022
15.13
 6,800 14.84 15.13 14.65 0 0 0
19/09/2022
14.84
 29,100 15.51 15.51 14.75 0 100 -0.0
16/09/2022
15.51
 14,605 15.79 15.79 15.41 0 0 0
15/09/2022
15.79
 30,700 15.98 15.98 15.70 0 0 0
14/09/2022
15.98
 48,800 15.98 16.55 15.89 0 0 0
13/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
12/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
09/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
08/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
07/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
06/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
05/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
31/08/2022
15.98
 0 16.27 15.98 16.27 0 0 0
30/08/2022
16.27
 78,300 15.98 16.74 15.79 0 0 0
29/08/2022
15.98
 116,400 16.08 16.17 15.60 0 0 0
26/08/2022
16.08
 118,200 15.89 16.17 15.22 0 900 -0.0
25/08/2022
15.89
 108,504 16.17 16.17 15.70 0 3,000 -0.1
24/08/2022
16.17
 86,900 16.65 16.65 15.70 0 6,600 -0.1
23/08/2022
16.65
 495,810 15.60 16.65 14.27 100 5,700 -0.1
22/08/2022
15.60
 392,600 17.13 17.13 15.41 100 72,900 -1.2
19/08/2022
17.13
 125,700 17.89 17.89 16.74 100 0 0.0
18/08/2022
17.89
 11,800 17.89 17.89 17.60 0 0 0
17/08/2022
17.89
 13,800 18.08 18.17 17.89 0 0 0
16/08/2022
18.08
 21,800 18.27 18.27 17.89 0 0 0
15/08/2022
18.27
 22,600 18.27 18.46 18.08 1,500 0 0.0
12/08/2022
18.27
 22,600 18.08 18.27 17.89 100 0 0.0
11/08/2022
18.08
 28,000 18.27 18.65 18.08 0 0 0
10/08/2022
18.27
 46,000 17.79 18.36 17.89 0 0 0
09/08/2022
17.79
 52,303 17.41 17.89 17.22 0 0 0
08/08/2022
17.41
 36,000 17.41 17.60 17.22 0 0 0
05/08/2022
17.41
 26,400 17.41 17.60 17.22 0 0 0
04/08/2022
17.41
 39,200 17.32 17.51 17.32 0 0 0
03/08/2022
17.32
 26,500 17.03 17.51 16.94 0 0 0
02/08/2022
17.03
 8,300 17.22 17.32 16.84 0 0 0
01/08/2022
17.22
 41,600 16.94 17.22 16.17 4,000 0 0.1
29/07/2022
16.94
 7,200 17.13 17.13 16.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |