CTCP Cảng Hải Phòng (php)

43.80
0.80
(1.86%)
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
(2026-08-19) 		-1.10 -2.49% 5,504,800 -24,200 0
33.40
48.20
43.80
2 tháng
(2026-07-20) 		6.20 16.80% 11,093,200 -24,200 0
33.40
48.20
43.80
3 tháng
(2026-06-22) 		5.96 16.05% 13,233,400 -24,200 0
33.40
48.20
43.80
6 tháng
(2026-03-23) 		11.83 37.81% 21,237,400 -24,200 0
30.10
48.20
43.80
12 tháng
(2025-09-23) 		9.28 27.43% 45,921,300 -24,200 0
29.71
48.20
43.80
24 tháng
(2024-09-30) 		17.44 67.99% 118,920,422 -24,200 0
20.76
52.47
43.80
36 tháng
(2023-10-04) 		21.55 99.98% 138,674,691 -24,200 0
15.22
52.47
43.80
60 tháng
(2021-10-14) 		15.13 54.08% 176,078,795 63,040 0.8
12.83
52.47
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
15.70
 116,200 15.25 15.88 15.25 200 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 0 500 0.0
06/04/2021
14.89
 20,840 14.89 14.89 14.54 0 500 0.0
05/04/2021
14.89
 9,610 14.89 14.98 14.89 100 0 0.0
02/04/2021
14.89
 20,500 14.98 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 16,900 0 0.3
30/03/2021
14.98
 16,500 14.98 14.98 14.89 300 0 0.0
29/03/2021
14.98
 30,100 14.63 14.98 14.63 100 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 14.72 14.98 14.63 0 0 0
24/03/2021
14.72
 35,500 14.89 15.16 14.54 0 10,000 -0.2
23/03/2021
14.89
 48,200 15.16 15.16 14.81 700 0 0.0
22/03/2021
15.16
 24,500 15.25 15.25 14.98 300 0 0.0
19/03/2021
15.25
 15,800 15.34 15.34 15.07 0 100 0.0
18/03/2021
15.34
 22,300 15.52 15.52 15.25 100 0 0.0
17/03/2021
15.52
 48,500 15.16 15.61 15.07 3,800 0 0.1
16/03/2021
15.16
 39,110 15.16 15.61 14.98 0 0 0
15/03/2021
15.16
 82,300 15.25 15.34 14.89 5,000 0 0.1
12/03/2021
15.25
 31,800 15.16 15.25 14.81 3,700 0 0.1
11/03/2021
15.16
 78,400 15.61 15.97 14.98 3,200 200 0.1
10/03/2021
15.61
 74,000 15.97 16.05 15.52 24,000 0 0.4
09/03/2021
15.97
 241,805 14.72 16.05 14.72 0 1,200 0.0
08/03/2021
14.72
 31,200 14.72 14.89 14.72 500 0 0.0
05/03/2021
14.72
 8,400 14.63 14.81 14.45 400 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 0 100 0.0
02/03/2021
14.63
 12,500 14.72 14.98 14.45 1,000 0 0.0
01/03/2021
14.72
 25,500 14.54 14.81 14.45 0 0 0
26/02/2021
14.54
 11,000 14.72 14.72 14.45 300 0 0.0
25/02/2021
14.72
 5,200 14.72 14.72 14.45 200 0 0.0
24/02/2021
14.72
 14,900 14.72 14.72 14.45 400 0 0.0
23/02/2021
14.72
 14,800 14.45 14.89 14.45 0 0 0
22/02/2021
14.45
 26,510 14.45 14.98 14.45 0 0 0
19/02/2021
14.45
 26,000 14.54 14.63 14.27 2,600 0 0.0
18/02/2021
14.54
 12,200 14.45 15.34 14.45 800 0 0.0
17/02/2021
14.45
 7,200 14.18 15.07 14.27 2,400 0 0.0
09/02/2021
14.18
 5,600 14.18 14.54 12.84 0 500 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 14.27 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 13.20 13.74 13.11 0 0 0
01/02/2021
13.20
 11,800 14.18 14.27 12.84 0 0 0
29/01/2021
14.18
 25,000 13.47 14.18 13.38 0 0 0
28/01/2021
13.47
 35,800 14.81 14.81 13.38 0 8,000 -0.1
27/01/2021
14.81
 23,800 15.07 15.07 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 15.61 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 15.16 15.61 14.09 0 200 0.0
19/01/2021
15.16
 39,000 15.61 15.70 14.18 0 1,200 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 16.41 16.95 16.41 300 300 0
12/01/2021
16.41
 121,300 15.52 16.41 15.52 300 0 0.0
11/01/2021
15.52
 50,700 15.43 15.52 15.07 0 4,200 -0.1
08/01/2021
15.43
 37,700 15.88 16.05 15.43 0 13,300 -0.2
07/01/2021
15.88
 72,500 14.63 16.05 14.63 0 0 0
06/01/2021
14.63
 40,900 14.36 14.81 14.27 0 1,000 0.0
05/01/2021
14.36
 31,600 14.36 14.54 14.18 0 0 0
04/01/2021
14.36
 33,800 14.18 14.45 14.09 0 0 0
31/12/2020
14.18
 12,500 14.18 14.36 14.18 0 0 0
30/12/2020
14.18
 41,750 14.45 14.45 14.18 600 100 0.0
29/12/2020
14.45
 17,320 14.45 14.45 14.27 0 0 0
28/12/2020
14.45
 34,170 14.54 14.63 14.36 0 0 0
25/12/2020
14.54
 40,520 14.45 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 14.45 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 0 100 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 14.27 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 14.27 14.36 13.91 100 0 0.0
14/12/2020
14.27
 112,451 13.91 14.45 13.91 200 500 0.0
11/12/2020
13.91
 42,361 13.91 14.18 13.91 0 0 0
10/12/2020
13.91
 130,819 13.47 14.09 13.47 10,200 1,300 0.1
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 13.11 500 0 0.0
07/12/2020
13.20
 45,069 13.65 13.65 13.11 630 0 0.0
04/12/2020
13.65
 25,779 13.91 13.91 13.38 800 0 0.0
03/12/2020
13.91
 29,310 14.00 15.25 13.82 0 0 0
02/12/2020
14.00
 74,930 12.84 14.09 12.67 2,000 1,100 0.0
01/12/2020
12.84
 70,509 12.58 12.84 11.95 1,000 0 0.0
30/11/2020
12.58
 42,200 12.84 12.84 12.49 0 2,000 0.0
27/11/2020
12.84
 38,230 12.84 13.20 12.49 0 0 0
26/11/2020
12.84
 227,510 11.68 12.84 11.68 20 500 0.0
25/11/2020
11.68
 26,190 11.33 11.68 11.33 100 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 11.59 200 500 0.0
19/11/2020
11.68
 16,440 11.77 11.86 11.59 0 0 0
18/11/2020
11.77
 30,070 11.42 11.77 11.24 0 0 0

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