CTCP Cảng Hải Phòng (php)

26.30
-0.10
(-0.38%)
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
(2024-08-20) 		-1.20 -4.33% 1,879,600 300 0.0
26.30
28.80
26.50
2 tháng
(2024-07-22) 		0.20 0.76% 4,661,700 -684,100 -18.2
25
28.80
26.50
3 tháng
(2024-06-21) 		-5.10 -16.14% 9,067,500 -1,534,000 -42.5
25
31.60
26.50
6 tháng
(2024-03-25) 		4.37 19.72% 12,375,800 -1,715,328 -46.9
20.17
31.60
26.50
12 tháng
(2023-09-25) 		3.38 14.63% 13,259,100 -1,645,128 -45.3
19.97
31.60
26.50
24 tháng
(2022-09-30) 		11.40 75.55% 17,805,985 -27,858 -12.1
13.35
31.60
26.50
36 tháng
(2021-10-05) 		0.42 1.63% 43,466,235 -158,568 -14.9
13.35
31.60
26.50
60 tháng
(2019-10-16) 		17.08 181.17% 72,814,256 53,821 -13.3
7.43
32.62
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/11/2020
12.25
 30,070 11.88 12.25 11.70 0 0 0
17/11/2020
11.88
 11,509 11.79 11.88 11.79 0 0 0
16/11/2020
11.79
 8,110 11.70 11.88 11.51 200 100 0.0
13/11/2020
11.70
 13,420 11.97 11.97 11.70 0 0 0
12/11/2020
11.97
 22,240 11.97 12.07 11.79 5,800 0 0.1
11/11/2020
11.97
 1,110 11.97 11.97 11.70 100 0 0.0
10/11/2020
11.97
 6,100 11.70 11.97 11.70 0 0 0
09/11/2020
11.70
 23,500 12.34 12.34 11.51 300 0 0.0
06/11/2020
12.34
 10,410 12.72 12.72 11.70 0 100 -0.0
05/11/2020
12.72
 8,010 12.99 13.18 12.34 0 100 -0.0
04/11/2020
12.99
 46,190 12.07 13.27 12.16 0 100 -0.0
03/11/2020
12.07
 59,080 11.05 12.07 11.05 12,900 1,000 0.2
02/11/2020
11.05
 11,610 10.40 11.05 10.58 0 0 0
30/10/2020
10.40
 7,010 10.49 10.49 10.21 3,900 0 0.0
29/10/2020
10.49
 5,900 10.21 10.49 10.12 4,500 0 0.1
28/10/2020
10.21
 7,700 10.40 10.40 10.12 0 6,000 -0.1
27/10/2020
10.40
 100 10.12 10.40 10.40 0 0 0
26/10/2020
10.12
 1,900 10.30 10.30 10.12 0 0 0
23/10/2020
10.30
 3,000 10.21 10.30 10.21 0 0 0
22/10/2020
10.21
 4,000 10.21 10.21 10.21 1,100 0 0.0
21/10/2020
10.21
 9,700 10.21 10.49 10.21 600 0 0.0
20/10/2020
10.21
 2,000 10.21 10.21 10.21 100 0 0.0
19/10/2020
10.21
 5,000 10.21 10.30 10.21 0 0 0
16/10/2020
10.21
 21,400 10.49 10.49 10.12 1,800 0 0.0
15/10/2020
10.49
 1,700 10.30 10.49 10.30 0 0 0
14/10/2020
10.30
 2,200 10.30 10.58 10.30 800 0 0.0
13/10/2020
10.30
 10,200 10.21 10.40 10.21 0 0 0
12/10/2020
10.21
 12,900 10.30 10.30 10.21 3,000 0 0.0
09/10/2020
10.30
 5,200 10.40 10.40 10.21 1,000 0 0.0
08/10/2020
10.40
 18,000 10.30 10.40 10.30 5,000 0 0.1
07/10/2020
10.30
 6,800 10.21 10.30 10.12 0 0 0
06/10/2020
10.21
 8,200 10.30 10.49 10.21 3,100 0 0.0
05/10/2020
10.30
 7,600 10.21 10.30 10.21 100 0 0.0
02/10/2020
10.21
 21,328 10.40 10.40 10.21 4,028 0 0.0
01/10/2020
10.40
 6,300 10.30 10.40 10.21 5,300 0 0.1
30/09/2020
10.30
 2,000 10.30 10.30 10.30 0 0 0
29/09/2020
10.30
 5,800 10.30 10.40 10.30 2,000 0 0.0
28/09/2020
10.30
 8,000 10.21 10.40 10.30 0 2,400 -0.0
25/09/2020
10.21
 34,400 10.12 10.30 10.21 2,300 0 0.0
24/09/2020
10.12
 900 10.12 10.21 10.02 100 0 0.0
23/09/2020
10.12
 3,800 10.12 10.12 10.12 500 0 0.0
22/09/2020
10.12
 7,800 10.02 10.30 10.12 100 0 0.0
21/09/2020
10.02
 1,000 10.21 10.21 10.02 0 0 0
18/09/2020
10.21
 3,700 10.21 10.21 10.12 0 0 0
17/09/2020
10.21
 3,300 10.02 10.21 10.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |