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)
03/06/2022
18.13
 14,200 18.22 18.50 18.04 0 0 0
02/06/2022
18.22
 14,900 18.59 18.68 18.22 0 0 0
01/06/2022
18.59
 29,500 18.13 18.68 17.86 0 0 0
31/05/2022
18.13
 37,800 18.31 18.31 18.04 0 0 0
30/05/2022
18.31
 18,500 18.41 18.50 18.22 0 0 0
27/05/2022
18.41
 10,300 17.77 18.68 17.77 0 0 0
26/05/2022
18.31
 21,200 18.22 18.59 18.22 0 0 0
25/05/2022
18.22
 35,800 17.95 18.41 17.95 0 0 0
24/05/2022
17.95
 22,800 17.86 18.04 17.31 0 0 0
23/05/2022
17.86
 41,501 18.04 18.13 17.77 0 0 0
20/05/2022
17.77
 13,000 17.49 18.13 17.49 0 0 0
19/05/2022
17.49
 21,800 17.13 17.95 17.13 0 0 0
18/05/2022
17.31
 21,700 17.31 17.77 17.31 0 0 0
17/05/2022
17.31
 24,500 16.95 17.31 16.49 0 0 0
16/05/2022
16.86
 8,900 17.31 17.49 16.86 0 0 0
13/05/2022
16.86
 54,566 18.04 18.13 16.40 0 0 0
12/05/2022
17.49
 20,000 18.68 19.13 17.40 0 0 0
11/05/2022
18.68
 13,600 18.68 19.13 18.59 0 0 0
10/05/2022
18.59
 23,100 18.04 18.59 17.68 0 0 0
09/05/2022
18.04
 57,900 20.05 20.05 18.04 0 0 0
06/05/2022
20.05
 23,300 19.77 20.77 19.59 0 0 0
05/05/2022
20.14
 48,900 20.41 20.77 19.86 0 0 0
04/05/2022
20.50
 79,000 20.14 21.14 19.95 0 0 0
29/04/2022
20.05
 28,700 19.77 20.41 19.50 0 0 0
28/04/2022
19.77
 47,000 19.32 19.86 19.23 0 0 0
27/04/2022
18.77
 18,900 18.68 18.77 18.13 0 0 0
26/04/2022
18.04
 47,700 16.40 18.04 16.40 0 0 0
25/04/2022
17.49
 44,900 19.13 19.13 17.49 0 0 0
22/04/2022
18.86
 31,300 18.95 19.59 18.77 0 0 0
21/04/2022
18.95
 94,300 19.95 19.95 18.04 1,000 0 0.0
20/04/2022
19.95
 68,800 20.68 20.68 19.50 0 0 0
19/04/2022
20.87
 58,300 21.14 21.41 20.87 0 0 0
18/04/2022
21.14
 55,400 21.69 21.87 20.96 0 0 0
15/04/2022
21.69
 52,000 21.50 22.23 21.50 0 0 0
14/04/2022
21.50
 40,300 22.14 22.60 21.50 0 0 0
13/04/2022
22.14
 102,200 21.23 22.14 20.96 2,300 0 0.1
12/04/2022
21.23
 105,500 22.14 22.32 21.05 0 0 0
08/04/2022
22.14
 110,812 22.51 22.51 22.05 0 0 0
07/04/2022
22.51
 190,923 23.14 23.14 22.41 0 0 0
06/04/2022
23.14
 138,545 23.51 23.60 22.87 0 0 0
05/04/2022
23.69
 73,700 23.42 23.69 23.42 0 0 0
04/04/2022
23.42
 100,013 23.42 23.69 23.42 0 0 0
01/04/2022
23.33
 170,810 23.23 23.51 23.05 0 0 0
31/03/2022
23.69
 105,200 23.69 23.96 23.51 0 0 0
30/03/2022
24.05
 144,800 23.33 24.60 23.33 0 0 0
29/03/2022
23.87
 378,122 24.15 24.60 22.96 0 0 0
28/03/2022
24.05
 154,887 24.69 24.69 23.87 0 0 0
25/03/2022
24.69
 75,000 24.97 24.97 24.60 0 0 0
24/03/2022
24.97
 104,410 24.60 25.51 24.42 0 0 0
23/03/2022
24.60
 90,930 24.51 24.87 24.51 0 0 0
22/03/2022
24.51
 89,300 24.97 24.97 24.33 0 0 0
21/03/2022
24.78
 70,900 24.60 24.97 24.33 0 0 0
18/03/2022
24.33
 55,733 24.51 24.51 24.24 0 0 0
17/03/2022
24.15
 54,408 24.78 24.78 23.69 0 0 0
16/03/2022
24.51
 41,514 24.33 24.78 23.42 100 300 0.0
15/03/2022
24.33
 117,000 24.15 24.51 23.78 0 0 0
14/03/2022
24.51
 114,623 25.06 25.69 24.33 0 0 0
11/03/2022
25.24
 116,836 25.51 25.79 25.06 0 0 0
10/03/2022
25.69
 151,391 26.70 26.88 25.51 0 0 0
09/03/2022
26.51
 281,736 25.97 27.33 24.15 0 0 0
08/03/2022
25.51
 276,723 27.15 27.15 25.51 0 0 0
07/03/2022
27.15
 280,055 27.15 27.79 25.79 0 0 0
04/03/2022
27.15
 393,300 27.88 29.43 27.06 0 0 0
03/03/2022
27.79
 644,186 25.97 27.79 25.24 0 0 0
02/03/2022
25.69
 270,200 24.69 26.33 23.96 0 0 0
01/03/2022
24.97
 68,500 25.15 25.15 24.42 0 0 0
28/02/2022
25.15
 215,110 24.51 26.70 24.42 0 0 0
25/02/2022
24.51
 319,282 22.69 24.51 22.32 0 0 0
24/02/2022
22.32
 118,471 23.23 23.42 21.96 0 0 0
23/02/2022
23.51
 34,705 23.33 23.78 23.33 0 0 0
22/02/2022
23.23
 95,765 23.96 24.05 23.05 0 0 0
21/02/2022
24.05
 68,000 23.87 24.15 23.69 0 0 0
18/02/2022
23.96
 59,220 24.05 24.33 23.69 0 0 0
17/02/2022
24.05
 79,881 23.69 24.60 23.69 0 0 0
16/02/2022
23.87
 23,300 23.87 24.15 23.69 0 0 0
15/02/2022
24.05
 29,910 24.15 24.42 23.69 0 0 0
14/02/2022
23.96
 94,400 23.51 24.05 23.23 0 0 0
11/02/2022
23.51
 44,100 23.23 23.78 23.23 0 0 0
10/02/2022
23.23
 58,544 23.69 23.69 23.14 23,000 0 0.6
09/02/2022
23.69
 47,900 23.05 24.05 22.96 0 0 0
08/02/2022
23.51
 78,350 23.42 24.51 23.14 0 0 0
07/02/2022
23.42
 40,600 21.50 23.42 21.41 0 0 0
28/01/2022
21.50
 33,800 20.96 21.78 20.59 0 0 0
27/01/2022
20.96
 35,500 20.59 20.96 20.14 0 0 0
26/01/2022
20.68
 32,301 20.77 21.32 20.59 0 0 0
25/01/2022
20.68
 34,000 20.05 20.68 19.95 0 0 0
24/01/2022
20.05
 55,800 21.78 21.78 20.05 0 0 0
21/01/2022
21.78
 28,800 22.23 22.23 21.41 0 0 0
20/01/2022
21.78
 36,139 21.05 21.78 20.50 0 0 0
19/01/2022
20.87
 36,600 20.32 20.87 20.14 0 0 0
18/01/2022
20.23
 63,901 20.59 20.77 20.05 0 0 0
17/01/2022
20.77
 145,438 22.87 22.87 20.77 0 0 0
14/01/2022
22.87
 35,030 23.51 23.51 22.78 0 0 0
13/01/2022
22.87
 73,010 23.69 23.78 22.78 0 0 0
12/01/2022
23.51
 106,303 23.69 23.69 22.69 0 0 0
11/01/2022
23.51
 79,600 23.78 23.96 23.51 0 0 0
10/01/2022
23.78
 140,400 24.69 24.78 23.78 0 0 0
07/01/2022
24.60
 138,740 23.87 24.60 23.78 0 0 0
06/01/2022
24.05
 119,100 24.51 24.51 23.96 0 0 0
05/01/2022
24.33
 101,933 24.87 24.87 24.33 0 0 0

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