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)
22/03/2021
15.16
 24,500 15.16 15.16 14.98 0 0 0
19/03/2021
15.25
 15,800 15.34 15.34 15.07 0 0 0
18/03/2021
15.34
 22,300 15.52 15.52 15.25 0 0 0
17/03/2021
15.52
 48,500 15.16 15.61 15.07 0 0 0
16/03/2021
15.16
 39,110 15.16 15.61 14.98 0 0 0
15/03/2021
15.16
 82,303 15.25 15.34 14.89 0 0 0
12/03/2021
15.25
 31,800 15.16 15.25 14.81 0 0 0
11/03/2021
15.16
 78,400 15.70 15.97 14.98 0 0 0
10/03/2021
15.61
 74,000 16.05 16.05 15.52 0 0 0
09/03/2021
15.97
 241,805 14.81 16.05 14.72 0 0 0
08/03/2021
14.72
 31,200 14.72 14.89 14.72 0 0 0
05/03/2021
14.72
 8,400 14.63 14.81 14.45 0 0 0
04/03/2021
14.63
 29,050 14.72 14.81 14.63 0 0 0
03/03/2021
14.72
 38,010 14.63 14.72 14.45 0 0 0
02/03/2021
14.63
 12,500 14.72 14.98 14.45 0 0 0
01/03/2021
14.72
 25,500 14.45 14.81 14.45 0 0 0
26/02/2021
14.54
 11,000 14.45 14.72 14.45 0 0 0
25/02/2021
14.72
 5,200 14.72 14.72 14.45 0 0 0
24/02/2021
14.72
 14,900 14.54 14.72 14.45 0 0 0
23/02/2021
14.72
 14,800 14.89 14.89 14.45 0 0 0
22/02/2021
14.45
 26,510 14.98 14.98 14.45 0 0 0
19/02/2021
14.45
 26,000 14.27 14.63 14.27 0 0 0
18/02/2021
14.54
 12,200 15.34 15.34 14.45 0 0 0
17/02/2021
14.45
 7,200 14.27 15.07 14.27 0 0 0
09/02/2021
14.18
 5,600 13.38 14.54 12.84 0 0 0
08/02/2021
14.18
 6,300 14.36 14.36 13.65 0 0 0
05/02/2021
14.36
 11,109 13.38 14.36 13.38 0 0 0
04/02/2021
14.27
 6,200 14.27 14.27 13.82 0 0 0
03/02/2021
14.27
 3,900 13.74 14.27 13.74 0 0 0
02/02/2021
13.74
 9,500 13.74 13.74 13.11 0 0 0
01/02/2021
13.20
 11,815 12.93 14.27 12.84 0 0 0
29/01/2021
14.18
 25,000 13.38 14.18 13.38 0 0 0
28/01/2021
13.47
 35,800 14.72 14.72 13.38 0 0 0
27/01/2021
14.81
 23,800 14.98 14.98 14.36 0 0 0
26/01/2021
15.07
 28,640 15.97 15.97 15.07 0 0 0
25/01/2021
15.97
 11,200 16.95 16.95 15.34 0 0 0
22/01/2021
15.61
 22,600 15.43 15.61 15.16 0 0 0
21/01/2021
15.43
 22,400 15.07 15.43 14.81 0 0 0
20/01/2021
15.07
 31,400 14.27 15.61 14.09 0 0 0
19/01/2021
15.16
 39,000 15.61 15.70 14.18 0 0 0
18/01/2021
15.61
 63,169 16.05 16.59 15.61 0 0 0
15/01/2021
16.05
 43,020 16.05 16.23 15.88 0 0 0
14/01/2021
16.05
 31,300 16.41 16.41 16.05 0 0 0
13/01/2021
16.41
 44,591 16.86 16.95 16.41 0 0 0
12/01/2021
16.41
 121,300 15.70 16.41 15.52 0 0 0
11/01/2021
15.52
 50,790 15.43 15.52 15.07 0 0 0
08/01/2021
15.43
 37,700 16.05 16.05 15.43 0 0 0
07/01/2021
15.88
 72,510 14.63 16.05 14.63 0 0 0
06/01/2021
14.63
 40,900 14.27 14.81 14.27 0 0 0
05/01/2021
14.36
 31,600 14.36 14.54 14.18 0 0 0
04/01/2021
14.36
 33,810 14.27 14.45 14.09 0 0 0
31/12/2020
14.18
 12,530 14.36 14.36 14.18 0 0 0
30/12/2020
14.18
 41,750 14.27 14.45 14.18 0 0 0
29/12/2020
14.45
 17,320 14.36 14.45 14.27 0 0 0
28/12/2020
14.45
 34,170 14.45 14.63 14.36 0 0 0
25/12/2020
14.54
 40,520 14.27 14.63 14.27 0 0 0
24/12/2020
14.45
 18,590 14.45 14.45 13.38 0 0 0
23/12/2020
14.45
 28,910 14.09 14.45 14.09 0 0 0
22/12/2020
14.45
 22,561 14.00 14.63 14.00 0 0 0
21/12/2020
14.00
 51,710 14.18 14.45 14.00 0 0 0
18/12/2020
14.18
 24,010 14.27 14.27 14.09 0 0 0
17/12/2020
14.27
 71,540 14.36 14.54 14.27 0 0 0
16/12/2020
14.27
 21,320 14.09 14.54 14.09 0 0 0
15/12/2020
14.09
 62,010 14.18 14.36 13.91 0 0 0
14/12/2020
14.27
 112,451 13.91 14.45 13.91 0 0 0
11/12/2020
13.91
 42,361 14.09 14.18 13.91 0 0 0
10/12/2020
13.91
 130,819 13.56 14.09 13.47 0 0 0
09/12/2020
13.47
 71,400 13.29 13.82 13.29 0 0 0
08/12/2020
13.29
 23,600 13.20 13.38 13.11 0 0 0
07/12/2020
13.20
 45,069 13.65 13.65 13.11 0 0 0
04/12/2020
13.65
 25,779 13.56 13.82 13.38 0 0 0
03/12/2020
13.91
 29,310 14.00 15.25 13.82 0 0 0
02/12/2020
14.00
 74,931 12.84 14.09 12.67 0 0 0
01/12/2020
12.84
 70,509 12.31 12.84 11.95 0 0 0
30/11/2020
12.58
 42,200 12.84 12.84 12.49 0 0 0
27/11/2020
12.84
 38,230 13.20 13.20 12.49 0 0 0
26/11/2020
12.84
 227,510 11.68 12.84 11.68 0 0 0
25/11/2020
11.68
 26,190 11.42 11.68 11.33 0 0 0
24/11/2020
11.33
 11,950 11.24 11.33 11.15 0 0 0
23/11/2020
11.24
 30,600 11.59 11.59 11.24 0 0 0
20/11/2020
11.59
 3,800 11.68 11.68 11.59 0 0 0
19/11/2020
11.68
 16,440 11.86 11.86 11.59 0 0 0
18/11/2020
11.77
 30,070 11.42 11.77 11.24 0 0 0
17/11/2020
11.42
 11,509 11.33 11.42 11.33 0 0 0
16/11/2020
11.33
 8,110 11.24 11.42 11.06 0 0 0
13/11/2020
11.24
 13,420 11.51 11.51 11.24 0 0 0
12/11/2020
11.51
 22,240 11.42 11.59 11.33 0 0 0
11/11/2020
11.51
 1,110 11.24 11.51 11.24 0 0 0
10/11/2020
11.51
 6,100 11.24 11.51 11.24 0 0 0
09/11/2020
11.24
 23,500 11.33 11.51 11.06 0 0 0
06/11/2020
11.86
 10,410 12.04 12.04 11.24 0 0 0
05/11/2020
12.22
 8,010 12.67 12.67 11.86 0 0 0
04/11/2020
12.49
 46,190 11.95 12.75 11.68 0 0 0
03/11/2020
11.59
 59,080 10.61 11.59 10.61 0 0 0
02/11/2020
10.61
 11,610 10.17 10.61 10.17 0 0 0
30/10/2020
9.99
 7,010 9.99 9.99 9.81 0 0 0
29/10/2020
10.08
 5,900 9.81 10.08 9.72 0 0 0
28/10/2020
9.81
 7,700 9.99 9.99 9.72 0 0 0
27/10/2020
9.99
 100 9.99 9.99 9.99 0 0 0
26/10/2020
9.72
 1,900 9.90 9.90 9.72 0 0 0

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