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)
30/06/2020
8.22
 1,000 8.66 8.66 8.22 0 0 0
29/06/2020
8.66
 7,500 8.40 8.66 8.31 7,400 0 0.1
26/06/2020
8.40
 920 8.40 8.40 8.22 0 0 0
25/06/2020
8.40
 2,700 8.40 8.40 8.40 2,300 0 0.0
24/06/2020
8.40
 6,010 8.40 8.40 8.22 4,200 0 0.0
23/06/2020
8.40
 8,230 8.40 8.40 8.13 6,900 0 0.1
22/06/2020
8.40
 600 8.40 8.40 8.40 0 0 0
19/06/2020
8.40
 2,200 8.40 8.40 8.31 0 0 0
18/06/2020
8.40
 0 8.40 8.40 8.40 0 0 0
17/06/2020
8.40
 0 8.40 8.40 8.40 0 0 0
16/06/2020
8.40
 1,400 8.66 8.66 8.40 0 0 0
15/06/2020
8.66
 0 8.66 8.66 8.66 0 0 0
12/06/2020
8.66
 48,700 8.31 8.66 7.96 4,000 0 0.0
11/06/2020
8.31
 3,500 8.57 8.57 8.31 0 0 0
10/06/2020
8.57
 3,410 8.57 8.57 8.57 0 0 0
09/06/2020
8.57
 6,700 8.66 8.75 8.57 0 0 0
08/06/2020
8.66
 52,800 8.22 8.75 8.31 0 0 0
05/06/2020
8.22
 3,070 8.40 8.40 8.22 0 0 0
04/06/2020
8.40
 3,800 8.40 8.66 8.31 0 0 0
03/06/2020
8.40
 400 8.40 8.40 8.40 0 0 0
02/06/2020
8.40
 5,860 8.75 8.92 8.40 0 0 0
01/06/2020
8.75
 11,200 8.31 8.83 8.31 0 0 0
29/05/2020
8.31
 22,900 8.13 8.31 8.22 0 0 0
28/05/2020
8.13
 12,600 8.05 8.13 8.05 0 0 0
27/05/2020
8.05
 1,900 8.22 8.22 8.05 0 0 0
26/05/2020
8.22
 3,730 8.13 8.22 8.13 0 0 0
25/05/2020
8.13
 9,500 8.05 8.13 8.05 0 0 0
22/05/2020
8.05
 8,800 8.05 8.13 7.78 0 500 -0.0
21/05/2020
8.05
 800 8.05 8.05 7.87 0 0 0
20/05/2020
8.05
 2,430 8.05 8.05 7.78 0 0 0
19/05/2020
8.05
 13,400 7.96 8.13 8.05 0 0 0
18/05/2020
7.96
 6,000 8.13 8.13 7.87 100 0 0.0
15/05/2020
8.13
 13,700 7.78 8.13 7.87 0 0 0
14/05/2020
7.78
 7,100 7.61 7.87 7.70 0 0 0
13/05/2020
7.61
 12,000 7.78 7.78 7.61 0 0 0
12/05/2020
7.78
 4,900 7.78 7.78 7.78 0 0 0
11/05/2020
7.78
 3,700 7.70 7.87 7.70 0 0 0
08/05/2020
7.70
 3,400 7.78 7.78 7.70 0 0 0
07/05/2020
7.78
 900 7.78 7.78 7.61 0 0 0
06/05/2020
7.78
 7,500 7.70 7.78 7.61 0 0 0
05/05/2020
7.70
 7,300 7.87 7.87 7.70 0 0 0
04/05/2020
7.87
 6,500 7.78 7.87 7.78 100 0 0.0
29/04/2020
7.78
 6,000 7.61 7.78 7.70 0 0 0
28/04/2020
7.61
 16,900 7.61 7.61 7.61 100 0 0.0
27/04/2020
7.61
 100 7.61 7.61 7.61 0 0 0
24/04/2020
7.61
 600 7.61 7.61 7.43 0 0 0
23/04/2020
7.61
 500 7.52 7.61 7.35 0 0 0
22/04/2020
7.52
 1,800 7.52 7.52 7.35 0 1,200 -0.0
21/04/2020
7.52
 20,800 7.70 7.70 7.35 0 0 0
20/04/2020
7.70
 9,800 7.78 7.78 7.70 0 0 0
17/04/2020
7.78
 20,700 7.61 7.78 7.52 0 0 0
16/04/2020
7.61
 3,900 7.61 7.78 7.61 0 0 0
15/04/2020
7.61
 4,700 7.61 7.78 7.61 0 0 0
14/04/2020
7.61
 17,800 7.61 7.78 7.61 0 0 0
13/04/2020
7.61
 6,600 7.61 7.78 7.61 0 1,400 -0.0
10/04/2020
7.61
 2,402 7.78 7.78 7.61 0 0 0
09/04/2020
7.78
 11,800 7.87 7.87 7.70 0 0 0
08/04/2020
7.87
 6,600 7.87 7.87 7.61 0 0 0
07/04/2020
7.87
 10,700 8.05 8.05 7.61 0 0 0
06/04/2020
8.05
 200 8.13 8.13 8.05 0 0 0
03/04/2020
8.13
 11,610 7.87 8.13 7.87 0 0 0
01/04/2020
7.87
 8,400 7.96 7.96 7.43 300 0 0.0
31/03/2020
7.96
 36,100 8.13 8.13 7.35 0 0 0
30/03/2020
8.13
 300 7.43 8.13 8.13 0 0 0
27/03/2020
7.43
 2,400 7.87 7.87 7.43 0 0 0
26/03/2020
7.87
 200 7.87 7.87 7.87 0 0 0
25/03/2020
7.87
 1,000 7.96 7.96 7.87 0 0 0
24/03/2020
7.96
 2,000 7.43 7.96 7.43 0 0 0
23/03/2020
7.43
 4,000 7.43 7.87 7.26 0 0 0
20/03/2020
7.43
 2,100 8.05 8.05 7.43 0 0 0
19/03/2020
8.05
 1,118 7.70 8.05 7.00 0 0 0
18/03/2020
7.70
 8,500 7.70 7.70 7.43 0 0 0
17/03/2020
7.70
 500 7.78 7.78 7.17 0 0 0
16/03/2020
7.78
 100 7.43 7.78 7.78 0 0 0
13/03/2020
7.43
 2,200 7.52 7.52 7.35 0 0 0
12/03/2020
7.52
 1,700 7.70 7.70 7.52 0 0 0
11/03/2020
7.70
 200 7.87 7.87 7.70 0 100 -0.0
10/03/2020
7.87
 3,600 7.70 7.87 7.70 0 0 0
09/03/2020
7.70
 3,600 7.96 7.96 7.70 0 0 0
06/03/2020
7.96
 2,100 8.13 8.13 7.96 0 0 0
05/03/2020
8.13
 100 8.13 8.13 8.13 0 0 0
04/03/2020
8.13
 300 7.96 8.13 7.87 0 0 0
03/03/2020
7.96
 430 7.96 7.96 7.96 0 0 0
02/03/2020
7.96
 3,200 7.96 7.96 7.87 0 0 0
28/02/2020
7.96
 1,900 8.05 8.13 7.87 0 0 0
27/02/2020
8.05
 100 8.13 8.13 8.05 0 0 0
26/02/2020
8.13
 3,300 8.22 8.22 7.78 0 0 0
25/02/2020
8.22
 0 8.22 8.22 8.22 0 0 0
24/02/2020
8.22
 6,400 7.96 8.22 7.87 0 0 0
21/02/2020
7.96
 4,200 7.87 7.96 7.96 0 0 0
20/02/2020
7.87
 11,400 7.96 7.96 7.87 0 0 0
19/02/2020
7.96
 4,600 8.13 8.13 7.96 0 0 0
18/02/2020
8.13
 110 8.05 8.13 8.13 0 0 0
17/02/2020
8.05
 3,300 8.22 8.22 7.87 0 100 -0.0
14/02/2020
8.22
 15,800 8.22 8.22 8.22 0 1,000 -0.0
13/02/2020
8.22
 17,400 8.22 8.22 8.22 16,000 15,000 0.0
12/02/2020
8.22
 27,100 8.31 8.31 7.87 16,000 15,000 0.0
11/02/2020
8.31
 0 8.31 8.31 8.31 0 0 0
10/02/2020
8.31
 0 8.31 8.31 8.31 0 0 0
07/02/2020
8.31
 1,000 8.31 8.31 8.22 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |