CTCP Cảng Hải Phòng (php)

35.50
0.20
(0.57%)
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
(2024-10-23) 		8.50 31.48% 6,145,890 -5,428 -0.2
27
36.50
35.50
2 tháng
(2024-09-23) 		9.10 34.47% 7,533,455 -4,428 -0.1
25.90
36.50
35.50
3 tháng
(2024-08-26) 		7.70 27.70% 8,698,412 -4,528 -0.1
25.90
36.50
35.50
6 tháng
(2024-05-27) 		13.86 64.03% 19,543,421 -1,657,756 -45.5
21.54
36.50
35.50
12 tháng
(2023-11-28) 		14.25 67.07% 20,519,910 -1,655,356 -45.4
19.97
36.50
35.50
24 tháng
(2022-12-05) 		19.63 123.69% 24,334,847 -208,082 -14.7
15.19
36.50
35.50
36 tháng
(2021-12-08) 		9.42 36.14% 39,192,981 -107,786 -13.6
13.35
36.50
35.50
60 tháng
(2019-12-19) 		26.93 314.33% 80,279,566 84,493 -12.5
7.43
36.50
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2021
17.08
 144,530 16.34 17.36 16.34 0 1,100 -0.0
14/04/2021
16.34
 116,200 15.87 16.52 15.87 200 0 0.0
13/04/2021
15.87
 96,000 15.50 16.34 15.50 0 0 0
12/04/2021
15.50
 38,410 15.50 15.59 15.41 0 0 0
09/04/2021
15.50
 15,900 15.59 15.78 15.41 0 0 0
08/04/2021
15.59
 12,000 15.78 15.78 15.59 0 0 0
07/04/2021
15.78
 157,619 15.50 15.87 15.13 0 500 -0.0
06/04/2021
15.50
 20,840 15.50 15.50 15.13 0 500 -0.0
05/04/2021
15.50
 9,610 15.50 15.59 15.50 100 0 0.0
02/04/2021
15.50
 20,500 15.59 15.78 15.41 0 0 0
01/04/2021
15.59
 18,402 15.59 15.59 15.50 0 0 0
31/03/2021
15.59
 33,500 15.59 15.69 15.50 16,900 0 0.3
30/03/2021
15.59
 16,500 15.59 15.59 15.50 300 0 0.0
29/03/2021
15.59
 30,100 15.22 15.59 15.22 100 0 0.0
26/03/2021
15.22
 58,800 15.32 15.32 15.04 0 0 0
25/03/2021
15.32
 15,800 15.32 15.59 15.22 0 0 0
24/03/2021
15.32
 35,500 15.50 15.78 15.13 0 10,000 -0.2
23/03/2021
15.50
 48,200 15.78 15.78 15.41 700 0 0.0
22/03/2021
15.78
 24,500 15.87 15.87 15.59 300 0 0.0
19/03/2021
15.87
 15,800 15.96 15.96 15.69 0 100 -0.0
18/03/2021
15.96
 22,300 16.15 16.15 15.87 100 0 0.0
17/03/2021
16.15
 48,500 15.78 16.24 15.69 3,800 0 0.1
16/03/2021
15.78
 39,110 15.78 16.24 15.59 0 0 0
15/03/2021
15.78
 82,300 15.87 15.96 15.50 5,000 0 0.1
12/03/2021
15.87
 31,800 15.78 15.87 15.41 3,700 0 0.1
11/03/2021
15.78
 78,400 16.24 16.61 15.59 3,200 200 0.1
10/03/2021
16.24
 74,000 16.61 16.71 16.15 24,000 0 0.4
09/03/2021
16.61
 241,805 15.32 16.71 15.32 0 1,200 -0.0
08/03/2021
15.32
 31,200 15.32 15.50 15.32 500 0 0.0
05/03/2021
15.32
 8,400 15.22 15.41 15.04 400 0 0.0
04/03/2021
15.22
 29,050 15.32 15.41 15.22 0 0 0
03/03/2021
15.32
 38,010 15.22 15.32 15.04 0 100 -0.0
02/03/2021
15.22
 12,500 15.32 15.59 15.04 1,000 0 0.0
01/03/2021
15.32
 25,500 15.13 15.41 15.04 0 0 0
26/02/2021
15.13
 11,000 15.32 15.32 15.04 300 0 0.0
25/02/2021
15.32
 5,200 15.32 15.32 15.04 200 0 0.0
24/02/2021
15.32
 14,900 15.32 15.32 15.04 400 0 0.0
23/02/2021
15.32
 14,800 15.04 15.50 15.04 0 0 0
22/02/2021
15.04
 26,510 15.04 15.59 15.04 0 0 0
19/02/2021
15.04
 26,000 15.13 15.22 14.85 2,600 0 0.0
18/02/2021
15.13
 12,200 15.04 15.96 15.04 800 0 0.0
17/02/2021
15.04
 7,200 14.76 15.69 14.85 2,400 0 0.0
09/02/2021
14.76
 5,600 14.76 15.13 13.37 0 500 -0.0
08/02/2021
14.76
 6,300 14.94 14.94 14.20 0 0 0
05/02/2021
14.94
 11,109 14.85 14.94 13.92 0 0 0
04/02/2021
14.85
 6,200 14.85 14.85 14.39 0 0 0
03/02/2021
14.85
 3,900 14.29 14.85 14.29 0 0 0
02/02/2021
14.29
 9,500 13.74 14.29 13.64 0 0 0
01/02/2021
13.74
 11,800 14.76 14.85 13.37 0 0 0
29/01/2021
14.76
 25,000 14.02 14.76 13.92 0 0 0
28/01/2021
14.02
 35,800 15.41 15.41 13.92 0 8,000 -0.1
27/01/2021
15.41
 23,800 15.69 15.69 14.94 0 0 0
26/01/2021
15.69
 28,640 16.61 16.61 15.69 0 0 0
25/01/2021
16.61
 11,200 16.24 17.64 15.96 0 0 0
22/01/2021
16.24
 22,600 16.06 16.24 15.78 0 0 0
21/01/2021
16.06
 22,400 15.69 16.06 15.41 0 0 0
20/01/2021
15.69
 31,400 15.78 16.24 14.67 0 200 -0.0
19/01/2021
15.78
 39,000 16.24 16.34 14.76 0 1,200 -0.0
18/01/2021
16.24
 63,169 16.71 17.26 16.24 0 0 0
15/01/2021
16.71
 43,020 16.71 16.89 16.52 0 0 0
14/01/2021
16.71
 31,300 17.08 17.08 16.71 0 0 0
13/01/2021
17.08
 44,591 17.08 17.64 17.08 300 300 0
12/01/2021
17.08
 121,300 16.15 17.08 16.15 300 0 0.0
11/01/2021
16.15
 50,700 16.06 16.15 15.69 0 4,200 -0.1
08/01/2021
16.06
 37,700 16.52 16.71 16.06 0 13,300 -0.2
07/01/2021
16.52
 72,500 15.22 16.71 15.22 0 0 0
06/01/2021
15.22
 40,900 14.94 15.41 14.85 0 1,000 -0.0
05/01/2021
14.94
 31,600 14.94 15.13 14.76 0 0 0
04/01/2021
14.94
 33,800 14.76 15.04 14.67 0 0 0
31/12/2020
14.76
 12,500 14.76 14.94 14.76 0 0 0
30/12/2020
14.76
 41,750 15.04 15.04 14.76 600 100 0.0
29/12/2020
15.04
 17,320 15.04 15.04 14.85 0 0 0
28/12/2020
15.04
 34,170 15.13 15.22 14.94 0 0 0
25/12/2020
15.13
 40,520 15.04 15.22 14.85 0 0 0
24/12/2020
15.04
 18,590 15.04 15.04 13.92 0 0 0
23/12/2020
15.04
 28,910 15.04 15.04 14.67 0 0 0
22/12/2020
15.04
 22,561 14.57 15.22 14.57 0 0 0
21/12/2020
14.57
 51,710 14.76 15.04 14.57 0 100 -0.0
18/12/2020
14.76
 24,010 14.85 14.85 14.67 0 0 0
17/12/2020
14.85
 71,540 14.85 15.13 14.85 0 0 0
16/12/2020
14.85
 21,320 14.67 15.13 14.67 0 0 0
15/12/2020
14.67
 62,010 14.85 14.94 14.48 100 0 0.0
14/12/2020
14.85
 112,451 14.48 15.04 14.48 200 500 -0.0
11/12/2020
14.48
 42,361 14.48 14.76 14.48 0 0 0
10/12/2020
14.48
 130,819 14.02 14.67 14.02 10,200 1,300 0.1
09/12/2020
14.02
 71,400 13.83 14.39 13.83 0 0 0
08/12/2020
13.83
 23,600 13.74 13.92 13.64 500 0 0.0
07/12/2020
13.74
 45,069 14.20 14.20 13.64 630 0 0.0
04/12/2020
14.20
 25,779 14.48 14.48 13.92 800 0 0.0
03/12/2020
14.48
 29,310 14.57 15.87 14.39 0 0 0
02/12/2020
14.57
 74,930 13.37 14.67 13.18 2,000 1,100 0.0
01/12/2020
13.37
 70,509 13.09 13.37 12.44 1,000 0 0.0
30/11/2020
13.09
 42,200 13.37 13.37 12.99 0 2,000 -0.0
27/11/2020
13.37
 38,230 13.37 13.74 12.99 0 0 0
26/11/2020
13.37
 227,510 12.16 13.37 12.16 20 500 -0.0
25/11/2020
12.16
 26,190 11.79 12.16 11.79 100 0 0.0
24/11/2020
11.79
 11,950 11.70 11.79 11.60 0 0 0
23/11/2020
11.70
 30,600 12.07 12.07 11.70 0 0 0
20/11/2020
12.07
 3,800 12.16 12.16 12.07 200 500 -0.0
19/11/2020
12.16
 16,440 12.25 12.34 12.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |