CTCP Cảng Hải Phòng (php)

37.40
2.40
(6.86%)
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
(2026-06-29) 		-2.92 -7.70% 2,437,100 -129,091 0
34.80
38.90
37.40
2 tháng
(2026-06-01) 		-0.97 -2.68% 4,596,100 -122,391 0
34.80
38.90
37.40
3 tháng
(2026-05-04) 		-0.28 -0.80% 6,567,800 20,409 0
34.21
38.90
37.40
6 tháng
(2026-01-30) 		-0.67 -1.88% 18,694,500 58,459 3.3
30.59
39.97
37.40
12 tháng
(2025-08-04) 		-1.32 -3.64% 35,954,600 236,259 11.4
29.81
39.97
37.40
24 tháng
(2024-08-08) 		10.30 41.73% 98,760,022 225,071 11.3
24.21
52.47
37.40
36 tháng
(2023-08-14) 		12.79 57.56% 109,931,828 -1,197,857 -28.6
19.19
52.47
37.40
60 tháng
(2021-08-24) 		9.67 38.17% 148,448,115 103,803 -2.6
12.83
52.47
37.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2023
18.41
 17,201 19.53 19.53 18.41 200 0 0.0
11/05/2023
19.53
 90,656 17.76 20.18 18.32 0 0 0
10/05/2023
17.76
 86,020 16.74 18.04 16.83 3,100 0 0.1
09/05/2023
16.74
 11,500 16.55 16.92 16.74 4,700 0 0.1
08/05/2023
16.55
 21,408 16.83 16.83 16.55 10,900 0 0.2
05/05/2023
16.83
 70,358 16.18 17.02 16.27 35,600 0 0.6
04/05/2023
16.18
 14,200 15.99 16.37 15.90 7,000 0 0.1
28/04/2023
15.99
 11,700 15.81 16.46 15.90 7,000 0 0.1
27/04/2023
15.81
 7,300 15.90 15.90 15.71 3,000 300 0.0
26/04/2023
15.90
 20,302 15.99 15.99 15.81 12,000 0 0.2
25/04/2023
15.99
 6,611 15.99 15.99 15.81 400 0 0.0
24/04/2023
15.99
 1,700 16.18 16.18 15.90 0 0 0
21/04/2023
16.18
 5,900 15.99 16.55 16.18 3,300 0 0.1
20/04/2023
15.99
 6,100 16.09 16.55 15.99 3,200 0 0.1
19/04/2023
16.09
 17,400 15.99 16.55 16.09 10,000 0 0.2
18/04/2023
15.99
 8,011 15.81 16.55 15.99 6,000 0 0.1
17/04/2023
15.81
 6,401 16.27 16.27 15.81 1,300 0 0.0
14/04/2023
16.27
 14,100 16.18 16.55 16.18 8,000 0 0.1
13/04/2023
16.18
 4,700 16.27 16.37 16.09 3,100 0 0.1
12/04/2023
16.27
 100 16.46 16.46 16.27 0 0 0
11/04/2023
16.46
 5,411 16.37 16.55 16.46 1,400 0 0.0
10/04/2023
16.37
 8,001 16.27 16.64 16.09 4,000 0 0.1
07/04/2023
16.27
 2,500 16.37 16.37 16.18 100 0 0.0
06/04/2023
16.37
 8,239 16.37 16.46 16.27 3,300 0 0.1
05/04/2023
16.37
 9,900 16.46 16.55 16.37 5,000 0 0.1
04/04/2023
16.46
 8,902 16.46 16.55 16.27 2,200 0 0.0
03/04/2023
16.46
 10,100 16.27 16.64 16.37 5,800 0 0.1
31/03/2023
16.27
 1,800 16.27 16.27 16.27 1,000 0 0.0
30/03/2023
16.27
 14,100 16.37 16.55 16.18 8,300 0 0.1
29/03/2023
16.37
 4,300 16.46 16.46 16.37 3,000 0 0.1
28/03/2023
16.46
 8,900 16.27 16.64 16.27 6,000 0 0.1
27/03/2023
16.27
 1,100 16.46 16.46 16.27 0 0 0
24/03/2023
16.46
 5,310 16.46 16.64 16.46 4,000 0 0.1
23/03/2023
16.46
 5,000 16.46 16.74 16.46 6,000 0 0.1
22/03/2023
16.46
 1,573 16.37 16.46 16.46 1,300 0 0.0
21/03/2023
16.37
 6,000 16.37 16.92 16.37 3,400 0 0.1
20/03/2023
16.37
 228 16.27 16.37 16.18 0 0 0
17/03/2023
16.27
 2,800 16.27 16.64 16.27 1,000 0 0.0
16/03/2023
16.27
 7,200 16.64 16.83 16.27 4,000 0 0.1
15/03/2023
16.64
 12,929 16.27 16.64 16.46 6,600 500 0.1
14/03/2023
16.27
 22,110 16.46 16.83 15.99 11,400 5,000 0.1
13/03/2023
16.46
 10,310 16.83 16.83 16.18 5,300 0 0.1
10/03/2023
16.83
 13,900 16.92 17.11 16.74 8,500 0 0.2
09/03/2023
16.92
 56,620 16.27 17.11 16.46 26,000 0 0.5
08/03/2023
16.27
 4,900 16.37 16.64 16.27 3,300 0 0.1
07/03/2023
16.37
 12,200 16.74 16.74 16.37 5,200 0 0.1
06/03/2023
16.74
 700 16.37 16.74 16.64 0 0 0
03/03/2023
16.37
 52,600 16.27 16.55 16.27 26,500 0 0.5
02/03/2023
16.27
 24,500 16.46 16.46 15.99 10,000 0 0.2
01/03/2023
16.46
 54,400 15.99 16.55 16.09 18,100 0 0.3
28/02/2023
15.99
 30,900 15.81 16.09 15.90 15,000 0 0.3
27/02/2023
15.81
 9,500 15.90 16.18 15.81 6,000 0 0.1
24/02/2023
15.90
 6,000 15.99 15.99 15.81 800 0 0.0
23/02/2023
15.99
 19,900 15.99 16.27 15.90 12,100 0 0.2
22/02/2023
15.99
 2,400 16.27 16.27 15.99 500 0 0.0
21/02/2023
16.27
 6,600 16.46 16.46 16.09 3,100 0 0.1
20/02/2023
16.46
 25,500 16.09 16.46 16.27 11,500 0 0.2
16/02/2023
16.09
 23,600 15.99 16.46 15.81 12,800 0 0.2
15/02/2023
15.99
 21,200 16.18 16.46 15.71 4,200 0 0.1
14/02/2023
16.18
 8,401 15.53 16.18 15.71 4,400 0 0.1
13/02/2023
15.53
 3,500 16.09 16.09 15.44 2,000 0 0.0
10/02/2023
16.09
 17,200 15.99 16.37 15.71 9,000 0 0.2
09/02/2023
15.99
 12,200 16.27 16.37 15.99 4,000 0 0.1
08/02/2023
16.27
 19,400 16.09 16.46 16.27 10,800 0 0.2
07/02/2023
16.09
 13,400 15.99 17.02 15.62 5,500 0 0.1
06/02/2023
15.99
 12,200 15.99 16.27 15.81 8,000 0 0.1
03/02/2023
15.99
 5,000 16.27 16.27 15.71 1,200 0 0.0
02/02/2023
16.27
 2,941 16.74 16.74 15.81 1,000 0 0.0
01/02/2023
16.74
 56,500 16.18 17.20 16.27 27,300 0 0.5
31/01/2023
16.18
 27,700 15.53 16.18 15.71 2,500 0 0.0
30/01/2023
15.53
 5,311 15.62 15.62 15.16 100 0 0.0
27/01/2023
15.62
 10,500 15.53 15.71 15.53 9,400 0 0.2
19/01/2023
15.53
 11,700 15.06 15.99 15.06 1,600 0 0.0
18/01/2023
15.06
 22,400 15.06 15.06 14.88 6,000 0 0.1
17/01/2023
15.06
 5,803 14.88 15.06 14.78 0 0 0
16/01/2023
14.88
 8,004 14.88 15.34 14.88 0 0 0
13/01/2023
14.88
 3,347 14.97 14.97 14.78 0 0 0
12/01/2023
14.97
 2,300 15.25 15.25 14.78 0 0 0
11/01/2023
15.25
 3,600 15.71 15.71 14.88 0 0 0
10/01/2023
15.71
 6,500 14.97 15.71 14.69 2,600 0 0.0
09/01/2023
14.97
 16,300 14.97 15.62 14.51 0 0 0
06/01/2023
14.97
 9,800 15.53 15.71 14.88 0 0 0
05/01/2023
15.53
 6,600 15.44 15.71 15.44 0 0 0
04/01/2023
15.44
 12,400 15.71 15.81 15.44 0 0 0
03/01/2023
15.71
 17,301 15.16 15.71 14.69 0 0 0
30/12/2022
15.16
 4,700 14.60 15.44 15.16 0 0 0
29/12/2022
14.60
 20,300 14.88 15.53 14.60 0 0 0
28/12/2022
14.88
 8,300 15.25 15.25 14.88 0 0 0
27/12/2022
15.25
 4,900 14.88 15.34 14.69 0 0 0
26/12/2022
14.88
 5,600 14.88 15.53 14.88 0 0 0
23/12/2022
14.88
 5,103 15.44 15.71 14.88 0 0 0
22/12/2022
15.44
 7,200 15.71 15.71 14.88 0 0 0
21/12/2022
15.71
 6,500 15.16 15.71 15.16 0 0 0
20/12/2022
15.16
 5,500 15.71 15.71 15.16 0 0 0
19/12/2022
15.71
 6,000 15.81 15.90 15.53 0 0 0
16/12/2022
15.81
 20,900 15.81 15.81 15.16 500 0 0.0
15/12/2022
15.81
 14,800 15.99 16.18 15.71 0 0 0
14/12/2022
15.99
 27,200 15.71 16.18 15.99 0 0 0
13/12/2022
15.71
 3,700 15.53 16.09 15.62 0 0 0
12/12/2022
15.53
 25,500 14.69 15.99 14.78 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |