CTCP Cảng Hải Phòng (php)

42
-0.60
(-1.41%)
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
(2026-09-08) 		3.60 7.78% 5,791,300 48,500 0
42
51
42
2 tháng
(2026-08-10) 		7.20 16.86% 9,840,300 48,500 0
42
51
42
3 tháng
(2026-07-10) 		11.90 31.32% 14,272,600 48,500 0
34.90
51
42
6 tháng
(2026-04-13) 		17.55 54.25% 20,990,500 48,500 0
32.35
51
42
12 tháng
(2025-10-13) 		17.26 52.87% 42,848,500 48,500 0
29.71
51
42
24 tháng
(2024-10-18) 		23.96 92.33% 108,865,832 48,500 0
20.76
52.47
42
36 tháng
(2023-10-24) 		29.77 147.83% 124,446,976 48,500 0
15.22
52.47
42
60 tháng
(2021-11-03) 		22.29 80.75% 154,814,459 74,600 0.7
12.83
52.47
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
16.46
 1,573 16.46 16.46 16.46 0 0 0
21/03/2023
16.37
 6,000 16.92 16.92 16.37 0 0 0
20/03/2023
16.37
 228 16.18 16.37 16.18 0 0 0
17/03/2023
16.27
 2,800 16.64 16.64 16.27 0 0 0
16/03/2023
16.27
 7,200 16.83 16.83 16.27 0 0 0
15/03/2023
16.64
 12,929 16.55 16.64 16.46 0 0 0
14/03/2023
16.27
 22,110 16.83 16.83 15.99 0 0 0
13/03/2023
16.46
 10,310 16.74 16.74 16.18 0 0 0
10/03/2023
16.83
 13,900 17.11 17.11 16.74 0 0 0
09/03/2023
16.92
 56,620 16.64 17.11 16.46 0 0 0
08/03/2023
16.27
 4,900 16.64 16.64 16.27 0 0 0
07/03/2023
16.37
 12,200 16.74 16.74 16.37 0 0 0
06/03/2023
16.74
 700 16.74 16.74 16.64 0 0 0
03/03/2023
16.37
 52,600 16.46 16.55 16.27 0 0 0
02/03/2023
16.27
 24,500 15.99 16.37 15.99 0 0 0
01/03/2023
16.46
 54,400 16.18 16.55 16.09 0 0 0
28/02/2023
15.99
 30,900 16.09 16.09 15.90 0 0 0
27/02/2023
15.81
 9,500 16.18 16.18 15.81 0 0 0
24/02/2023
15.90
 6,000 15.90 15.90 15.81 0 0 0
23/02/2023
15.99
 19,900 16.27 16.27 15.90 0 0 0
22/02/2023
15.99
 2,400 15.99 15.99 15.99 0 0 0
21/02/2023
16.27
 6,600 16.37 16.37 16.09 0 0 0
20/02/2023
16.46
 25,500 16.37 16.46 16.27 0 0 0
17/02/2023
16.09
 27,200 15.81 16.46 14.88 0 0 0
16/02/2023
16.09
 23,600 16.46 16.46 15.81 0 0 0
15/02/2023
15.99
 21,200 16.46 16.46 15.71 0 0 0
14/02/2023
16.18
 8,401 15.90 16.18 15.71 0 0 0
13/02/2023
15.53
 3,500 15.62 15.62 15.44 0 0 0
10/02/2023
16.09
 17,200 16.27 16.37 15.71 0 0 0
09/02/2023
15.99
 12,200 16.37 16.37 15.99 0 0 0
08/02/2023
16.27
 19,400 16.37 16.46 16.27 0 0 0
07/02/2023
16.09
 13,400 17.02 17.02 15.62 0 0 0
06/02/2023
15.99
 12,200 16.27 16.27 15.81 0 0 0
03/02/2023
15.99
 5,000 15.71 15.99 15.71 0 0 0
02/02/2023
16.27
 2,941 15.81 16.64 15.81 0 0 0
01/02/2023
16.74
 56,500 16.27 17.20 16.27 0 0 0
31/01/2023
16.18
 27,700 15.81 16.18 15.71 0 0 0
30/01/2023
15.53
 5,311 15.62 15.62 15.16 0 0 0
27/01/2023
15.62
 10,500 15.53 15.71 15.53 0 0 0
19/01/2023
15.53
 11,700 15.06 15.99 15.06 0 0 0
18/01/2023
15.06
 22,400 14.88 15.06 14.88 0 0 0
17/01/2023
15.06
 5,803 15.06 15.06 14.78 0 0 0
16/01/2023
14.88
 8,004 15.34 15.34 14.88 0 0 0
13/01/2023
14.88
 3,347 14.88 14.88 14.78 0 0 0
12/01/2023
14.97
 2,300 15.16 15.16 14.78 0 0 0
11/01/2023
15.25
 3,600 15.44 15.44 14.88 0 0 0
10/01/2023
15.71
 6,500 14.97 15.71 14.69 0 0 0
09/01/2023
14.97
 16,300 15.62 15.62 14.51 0 0 0
06/01/2023
14.97
 9,800 15.71 15.71 14.88 0 0 0
05/01/2023
15.53
 6,600 15.71 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 14.78 15.71 14.69 0 0 0
30/12/2022
15.16
 4,700 15.44 15.44 15.16 0 0 0
29/12/2022
14.60
 20,300 15.53 15.53 14.60 0 0 0
28/12/2022
14.88
 8,300 14.88 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 15.71 15.71 14.88 0 0 0
22/12/2022
15.44
 7,200 15.53 15.53 14.88 0 0 0
21/12/2022
15.71
 6,500 15.71 15.71 15.16 0 0 0
20/12/2022
15.16
 5,500 15.25 15.71 15.16 0 0 0
19/12/2022
15.71
 6,000 15.90 15.90 15.53 0 0 0
16/12/2022
15.81
 20,900 15.71 15.81 15.16 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 16.18 16.18 15.99 0 0 0
13/12/2022
15.71
 3,700 16.09 16.09 15.62 0 0 0
12/12/2022
15.53
 25,500 14.78 15.99 14.78 0 0 0
09/12/2022
14.69
 5,116 15.16 15.16 14.51 0 0 0
08/12/2022
15.25
 6,400 15.62 15.62 13.95 0 0 0
07/12/2022
15.53
 2,300 15.62 15.62 14.88 0 0 0
06/12/2022
14.88
 19,647 16.27 16.27 14.88 0 0 0
05/12/2022
15.25
 33,500 15.81 16.37 15.06 0 0 0
02/12/2022
16.55
 3,700 16.83 16.83 16.55 0 0 0
01/12/2022
16.37
 17,334 17.20 17.20 16.37 0 0 0
30/11/2022
16.46
 14,004 16.37 16.46 15.99 0 0 0
29/11/2022
16.27
 13,200 17.57 17.57 16.18 0 0 0
28/11/2022
16.64
 51,600 14.78 16.64 14.78 0 0 0
25/11/2022
14.69
 10,500 14.41 14.78 14.41 0 0 0
24/11/2022
14.51
 12,044 15.06 15.06 14.51 0 0 0
23/11/2022
14.60
 10,009 14.97 14.97 14.60 0 0 0
22/11/2022
15.06
 19,700 15.06 15.06 14.88 0 0 0
21/11/2022
15.06
 19,800 15.25 15.62 14.97 0 0 0
18/11/2022
15.53
 15,800 15.06 15.53 14.88 0 0 0
17/11/2022
15.25
 13,900 14.97 15.25 14.97 0 0 0
16/11/2022
14.60
 13,700 15.25 15.25 13.02 0 0 0
15/11/2022
14.32
 76,100 14.78 15.25 13.95 0 0 0
14/11/2022
14.78
 84,300 14.97 15.06 14.78 0 0 0
11/11/2022
15.06
 9,600 15.06 15.25 15.06 0 0 0
10/11/2022
15.06
 41,100 15.44 15.44 15.06 0 0 0
09/11/2022
15.16
 15,900 15.44 15.53 15.16 0 0 0
08/11/2022
15.16
 11,000 15.06 15.44 15.06 0 0 0
07/11/2022
15.16
 42,600 15.44 16.18 15.16 0 0 0
04/11/2022
15.16
 53,227 15.34 15.53 15.16 0 0 0
03/11/2022
15.34
 43,200 15.44 15.53 15.34 0 0 0
02/11/2022
15.62
 20,600 15.06 15.62 15.06 0 0 0
01/11/2022
15.53
 12,600 15.06 15.53 15.06 0 0 0
31/10/2022
15.16
 48,200 15.81 15.81 15.16 0 0 0
28/10/2022
15.16
 13,200 15.16 15.25 15.06 0 0 0
27/10/2022
15.44
 35,600 14.41 15.44 14.41 0 0 0
26/10/2022
14.04
 20,600 13.95 14.41 13.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc