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)
12/08/2021
26.76
 927,514 32.02 32.64 26.76 0 0 0
11/08/2021
29.70
 1,339,289 28.01 29.70 28.01 0 0 0
10/08/2021
27.02
 632,350 26.31 27.02 24.88 0 0 0
09/08/2021
24.62
 491,409 22.48 24.62 22.48 0 0 0
06/08/2021
22.39
 463,440 21.67 22.83 21.23 0 0 0
05/08/2021
21.67
 287,450 21.85 21.94 21.23 0 0 0
04/08/2021
21.85
 336,097 22.39 22.83 21.67 0 0 0
03/08/2021
22.39
 503,433 21.41 22.65 21.05 0 0 0
02/08/2021
21.05
 392,524 20.78 21.50 19.89 0 0 0
30/07/2021
20.34
 302,020 20.07 20.78 20.07 0 0 0
29/07/2021
20.07
 147,236 19.98 20.16 19.53 0 0 0
28/07/2021
19.98
 80,764 20.51 20.51 19.98 0 0 0
27/07/2021
20.51
 281,056 20.51 21.14 20.25 0 0 0
26/07/2021
20.25
 398,000 18.28 20.34 18.28 0 0 0
23/07/2021
18.73
 67,400 19.53 19.62 18.64 0 0 0
22/07/2021
19.09
 100,022 18.64 19.71 18.64 0 0 0
21/07/2021
18.64
 26,800 18.64 18.91 18.64 0 0 0
20/07/2021
18.73
 33,200 18.73 18.73 18.28 0 0 0
19/07/2021
18.73
 129,700 18.11 19.18 17.39 0 0 0
16/07/2021
17.84
 44,000 17.84 17.84 17.48 0 0 0
15/07/2021
17.48
 30,200 17.39 17.66 17.30 0 0 0
14/07/2021
17.30
 41,320 17.48 18.11 16.95 0 0 0
13/07/2021
17.04
 37,049 16.59 17.04 16.32 0 0 0
12/07/2021
16.32
 99,700 17.39 17.57 16.05 0 0 0
09/07/2021
17.84
 41,100 18.37 18.37 17.66 0 0 0
08/07/2021
18.28
 52,324 18.19 18.28 17.84 0 0 0
07/07/2021
18.19
 137,730 19.18 19.18 17.66 0 0 0
06/07/2021
19.18
 113,636 20.42 20.51 18.82 0 0 0
05/07/2021
20.51
 88,085 20.96 20.96 20.07 0 0 0
02/07/2021
20.96
 116,523 20.42 21.32 20.42 0 0 0
01/07/2021
20.42
 72,207 20.60 20.78 20.16 0 0 0
30/06/2021
20.60
 54,601 20.42 20.96 20.25 0 0 0
29/06/2021
20.42
 85,200 21.23 21.23 20.42 0 0 0
28/06/2021
21.23
 85,952 21.41 21.41 20.51 0 0 0
25/06/2021
21.32
 120,160 20.07 21.32 19.98 0 0 0
24/06/2021
20.51
 197,250 21.58 21.58 20.07 0 0 0
23/06/2021
21.58
 167,210 22.74 22.83 21.23 0 0 0
22/06/2021
22.74
 232,362 22.12 23.10 21.50 0 0 0
21/06/2021
21.32
 329,104 19.62 21.32 19.62 0 0 0
18/06/2021
19.44
 172,510 18.73 19.44 18.73 0 0 0
17/06/2021
18.55
 99,200 18.28 19.09 17.48 0 0 0
16/06/2021
18.28
 167,700 18.73 18.82 17.84 0 0 0
15/06/2021
19.09
 97,800 19.18 19.18 18.28 0 0 0
14/06/2021
19.18
 211,780 18.73 19.44 18.64 0 0 0
11/06/2021
18.64
 170,900 17.21 18.73 16.77 0 0 0
10/06/2021
17.21
 152,000 17.39 17.84 17.12 0 0 0
09/06/2021
18.28
 85,000 18.73 18.91 17.12 0 0 0
08/06/2021
18.73
 317,003 17.21 18.91 17.21 0 0 0
07/06/2021
17.21
 350,015 16.05 17.21 15.88 0 0 0
04/06/2021
15.70
 29,900 15.88 15.88 15.34 0 0 0
03/06/2021
15.70
 61,900 15.16 15.70 15.16 0 0 0
02/06/2021
15.07
 27,300 15.07 15.16 14.89 0 0 0
01/06/2021
15.07
 34,700 14.98 15.07 14.98 0 0 0
31/05/2021
14.81
 30,600 14.72 14.81 14.63 0 0 0
28/05/2021
14.72
 18,600 14.45 14.98 14.18 0 0 0
27/05/2021
14.72
 27,200 14.45 14.89 14.45 0 0 0
26/05/2021
14.89
 15,100 15.07 15.07 14.81 0 0 0
25/05/2021
14.98
 18,400 15.07 15.16 14.81 0 0 0
24/05/2021
14.89
 21,600 14.81 15.16 14.63 0 0 0
21/05/2021
14.72
 20,500 14.72 14.98 14.72 0 0 0
20/05/2021
14.72
 31,200 15.16 15.16 14.63 0 0 0
19/05/2021
14.72
 41,100 15.16 15.16 14.54 0 0 0
18/05/2021
14.89
 22,000 15.34 15.34 14.89 0 0 0
17/05/2021
15.34
 10,159 15.16 15.34 14.81 0 0 0
14/05/2021
15.34
 28,200 15.52 15.52 15.16 0 0 0
13/05/2021
15.52
 72,800 15.61 15.88 15.52 0 0 0
12/05/2021
15.61
 26,910 15.16 15.70 15.16 0 0 0
11/05/2021
15.52
 96,739 15.16 15.88 15.16 0 0 0
10/05/2021
15.34
 9,300 14.98 15.70 14.98 0 0 0
07/05/2021
15.70
 89,110 17.04 17.04 15.43 0 0 0
06/05/2021
15.52
 62,300 14.89 15.52 14.36 0 0 0
05/05/2021
15.07
 8,700 14.81 15.07 14.72 0 0 0
04/05/2021
14.81
 14,210 14.98 14.98 14.27 0 0 0
29/04/2021
14.98
 12,270 14.89 14.98 14.81 0 0 0
28/04/2021
14.98
 6,900 14.72 14.98 14.72 0 0 0
27/04/2021
14.89
 20,100 14.54 14.89 14.45 0 0 0
26/04/2021
14.72
 44,100 15.16 15.16 14.72 0 0 0
23/04/2021
14.89
 45,319 14.45 14.89 14.45 0 0 0
22/04/2021
14.45
 85,300 15.61 15.61 14.45 0 0 0
20/04/2021
15.52
 40,700 14.54 16.05 14.45 0 0 0
19/04/2021
16.05
 33,500 16.05 16.59 15.43 0 0 0
16/04/2021
16.05
 85,800 16.41 16.41 15.52 0 0 0
15/04/2021
16.41
 144,530 15.70 16.68 15.70 0 0 0
14/04/2021
15.70
 116,200 15.25 15.88 15.25 0 0 0
13/04/2021
15.25
 96,000 14.89 15.70 14.89 0 0 0
12/04/2021
14.89
 38,410 14.89 14.98 14.81 0 0 0
09/04/2021
14.89
 15,900 14.98 15.16 14.81 0 0 0
08/04/2021
14.98
 12,000 15.16 15.16 14.98 0 0 0
07/04/2021
15.16
 157,619 14.89 15.25 14.54 0 0 0
06/04/2021
14.89
 20,840 14.89 14.89 14.54 0 0 0
05/04/2021
14.89
 9,610 14.89 14.98 14.89 0 0 0
02/04/2021
14.89
 20,500 15.07 15.16 14.81 0 0 0
01/04/2021
14.98
 18,402 14.98 14.98 14.89 0 0 0
31/03/2021
14.98
 33,500 14.98 15.07 14.89 0 0 0
30/03/2021
14.98
 16,500 14.98 14.98 14.89 0 0 0
29/03/2021
14.98
 30,100 14.81 14.98 14.63 0 0 0
26/03/2021
14.63
 58,800 14.72 14.72 14.45 0 0 0
25/03/2021
14.72
 15,800 14.81 14.98 14.63 0 0 0
24/03/2021
14.72
 35,500 14.81 15.16 14.54 0 0 0
23/03/2021
14.89
 48,200 15.16 15.16 14.81 0 0 0

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