CTCP Cảng Cửa Cấm Hải Phòng (ccp)

23.50
0
(0%)
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
(2026-08-24) 		0 0% 0 0 0
23.50
23.50
23.50
2 tháng
(2026-07-23) 		3 14.63% 200 0 0
20.50
23.50
23.50
3 tháng
(2026-06-23) 		3 14.63% 300 0 0
15.80
23.50
23.50
6 tháng
(2026-03-25) 		8.43 55.99% 900 0 0
15.07
24.03
23.50
12 tháng
(2025-09-26) 		8.43 55.99% 1,900 0 0
15.07
24.03
23.50
24 tháng
(2024-10-01) 		-7.49 -24.17% 10,306 -100 0.0
13.06
43.38
23.50
36 tháng
(2023-10-09) 		-10.16 -30.18% 28,829 -300 0.0
11.73
43.38
23.50
60 tháng
(2021-10-18) 		10.53 81.22% 194,385 -300 0.0
8.77
43.38
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2021
11.92
 2,300 11.92 11.92 11.92 0 0 0
17/11/2021
11.73
 2,100 11.16 14.40 11.16 0 0 0
16/11/2021
12.59
 14,000 12.40 12.87 12.40 0 0 0
15/11/2021
12.40
 11,700 11.44 12.49 11.44 0 0 0
12/11/2021
11.35
 1,100 11.16 11.35 11.16 0 0 0
11/11/2021
11.16
 300 11.16 11.16 11.16 0 0 0
10/11/2021
12.49
 0 12.49 12.49 12.49 0 0 0
09/11/2021
12.59
 7,900 12.40 12.59 12.40 0 0 0
08/11/2021
12.59
 0 12.59 12.59 12.59 0 0 0
05/11/2021
12.78
 1,400 10.68 12.78 10.68 0 0 0
04/11/2021
12.30
 800 12.30 12.30 12.30 0 0 0
03/11/2021
11.92
 12,950 12.59 12.59 11.82 0 0 0
02/11/2021
13.54
 0 13.54 13.54 13.54 0 0 0
01/11/2021
14.21
 200 12.87 14.21 12.87 0 0 0
29/10/2021
12.87
 1,100 13.25 13.25 12.87 0 0 0
28/10/2021
13.25
 1,900 11.82 13.92 10.68 0 0 0
27/10/2021
12.01
 1,800 12.20 12.20 12.01 0 0 0
26/10/2021
12.20
 700 12.01 12.20 10.58 0 0 0
25/10/2021
12.40
 600 12.40 12.49 11.16 0 0 0
22/10/2021
11.44
 800 12.87 12.87 11.35 0 0 0
21/10/2021
13.16
 400 13.16 13.16 13.16 0 0 0
20/10/2021
13.35
 800 12.40 13.35 12.40 0 0 0
19/10/2021
13.73
 500 14.68 14.68 13.73 0 0 0
18/10/2021
12.97
 0 12.97 12.97 12.97 0 0 0
15/10/2021
12.49
 3,500 14.21 14.21 12.49 0 0 0
14/10/2021
14.49
 1,100 14.49 14.49 14.49 0 0 0
13/10/2021
13.83
 1,800 14.49 14.49 13.83 0 0 0
12/10/2021
13.35
 100 13.35 13.35 13.35 0 0 0
11/10/2021
13.92
 500 13.92 13.92 13.92 0 0 0
08/10/2021
13.25
 600 14.11 14.11 12.40 0 0 0
07/10/2021
14.21
 200 14.21 14.21 14.21 0 0 0
06/10/2021
14.11
 200 14.11 14.11 14.11 0 0 0
05/10/2021
12.40
 0 12.40 12.40 12.40 0 0 0
04/10/2021
12.40
 0 12.40 12.40 12.40 0 0 0
01/10/2021
12.40
 3,300 12.40 12.40 12.40 0 0 0
30/09/2021
14.49
 0 14.49 14.49 14.49 0 0 0
29/09/2021
14.49
 0 14.49 14.49 14.49 0 0 0
28/09/2021
14.49
 0 14.49 14.49 14.49 0 0 0
27/09/2021
14.49
 0 14.49 14.49 14.49 0 0 0
24/09/2021
14.49
 0 14.49 14.49 14.49 0 0 0
23/09/2021
14.68
 1,100 12.68 14.68 12.68 0 0 0
22/09/2021
13.73
 0 13.73 13.73 13.73 0 0 0
21/09/2021
13.73
 1,000 13.73 13.73 13.73 0 0 0
20/09/2021
11.44
 600 12.97 12.97 11.44 0 0 0
17/09/2021
11.44
 2,700 11.44 11.54 11.44 0 0 0
16/09/2021
13.16
 6,100 11.44 13.16 11.44 0 0 0
15/09/2021
11.92
 1,500 11.44 11.92 11.44 0 0 0
14/09/2021
12.78
 100 12.78 12.78 12.78 0 0 0
13/09/2021
11.35
 5,100 11.35 11.35 11.35 0 0 0
10/09/2021
9.92
 100 9.92 9.92 9.92 0 0 0
09/09/2021
11.54
 210 11.54 11.54 11.54 0 0 0
08/09/2021
11.44
 3,500 11.44 11.44 11.44 0 0 0
07/09/2021
11.35
 7,210 11.35 11.35 10.97 0 0 0
06/09/2021
11.44
 200 11.44 11.44 11.44 0 0 0
01/09/2021
11.44
 7,010 11.25 11.44 11.25 0 0 0
31/08/2021
11.25
 3,802 10.01 11.25 10.01 0 0 0
30/08/2021
10.01
 3,400 8.77 10.01 8.77 0 0 0
27/08/2021
8.77
 0 8.77 8.77 8.77 0 0 0
26/08/2021
9.73
 2,020 8.49 9.73 8.49 0 0 0
25/08/2021
8.49
 0 8.49 8.49 8.49 0 0 0
24/08/2021
8.49
 200 8.49 8.49 8.49 0 0 0
23/08/2021
7.63
 300 7.72 7.72 7.63 0 0 0
20/08/2021
7.72
 220 7.72 7.72 7.72 0 0 0
19/08/2021
9.06
 200 9.06 9.06 9.06 0 0 0
18/08/2021
9.06
 1,100 9.06 9.06 9.06 0 0 0
17/08/2021
9.53
 2,900 9.53 10.01 9.53 0 0 0
16/08/2021
10.30
 3,600 11.63 11.63 10.30 0 0 0
13/08/2021
11.82
 2,400 12.01 12.01 11.82 0 0 0
12/08/2021
11.82
 8,020 11.82 11.82 11.44 0 0 0
11/08/2021
10.30
 4,900 10.30 10.30 10.30 0 0 0
10/08/2021
9.06
 2,210 8.68 9.06 8.68 0 0 0
09/08/2021
8.77
 2,400 7.82 8.77 7.82 0 0 0
06/08/2021
7.72
 100 7.72 7.72 7.72 0 0 0
05/08/2021
6.87
 0 6.87 6.87 6.87 0 0 0
04/08/2021
6.87
 4 0 0 0 0 0 0
03/08/2021
6.87
 0 6.87 6.87 6.87 0 0 0
02/08/2021
6.87
 200 6.87 6.87 6.87 0 0 0
30/07/2021
6.01
 0 6.01 6.01 6.01 0 0 0
29/07/2021
6.01
 0 6.01 6.01 6.01 0 0 0
28/07/2021
6.01
 4 6.01 6.01 6.01 0 0 0
27/07/2021
6.67
 34 0 0 0 0 0 0
26/07/2021
6.01
 0 6.01 6.01 6.01 0 0 0
23/07/2021
6.01
 0 6.01 6.01 6.01 0 0 0
22/07/2021
6.01
 0 6.01 6.01 6.01 0 0 0
21/07/2021
6.67
 200 5.24 6.67 5.24 0 0 0
20/07/2021
5.82
 100 5.82 5.82 5.82 0 0 0
19/07/2021
6.67
 700 6.67 6.67 6.67 0 0 0
16/07/2021
7.63
 900 7.63 7.63 7.63 0 0 0
15/07/2021
6.67
 0 6.67 6.67 6.67 0 0 0
14/07/2021
6.67
 1,100 6.67 6.67 6.67 0 0 0
13/07/2021
6.39
 0 6.39 6.39 6.39 0 0 0
12/07/2021
6.67
 300 6.20 6.67 6.20 0 0 0
09/07/2021
7.25
 100 7.25 7.25 7.25 0 0 0
08/07/2021
8.49
 0 8.49 8.49 8.49 0 0 0
07/07/2021
8.49
 0 8.49 8.49 8.49 0 0 0
06/07/2021
8.49
 0 8.49 8.49 8.49 0 0 0
05/07/2021
8.49
 0 8.49 8.49 8.49 0 0 0
02/07/2021
8.58
 1,000 8.58 8.58 8.10 0 0 0
01/07/2021
8.58
 1,700 8.58 8.58 8.58 0 0 0
30/06/2021
10.01
 2,001 10.01 10.01 10.01 0 0 0

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