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)
29/06/2020
8.32
 7,500 8.07 8.32 7.98 7,400 0 0.1
26/06/2020
8.07
 920 8.07 8.07 7.90 0 0 0
25/06/2020
8.07
 2,700 8.07 8.07 8.07 2,300 0 0.0
24/06/2020
8.07
 6,010 8.07 8.07 7.90 4,200 0 0.0
23/06/2020
8.07
 8,230 8.07 8.07 7.82 6,900 0 0.1
22/06/2020
8.07
 600 8.07 8.07 8.07 0 0 0
19/06/2020
8.07
 2,200 8.07 8.07 7.98 0 0 0
18/06/2020
8.07
 0 8.07 8.07 8.07 0 0 0
17/06/2020
8.07
 0 8.07 8.07 8.07 0 0 0
16/06/2020
8.07
 1,400 8.32 8.32 8.07 0 0 0
15/06/2020
8.32
 0 8.32 8.32 8.32 0 0 0
12/06/2020
8.32
 48,700 7.98 8.32 7.65 4,000 0 0.0
11/06/2020
7.98
 3,500 8.24 8.24 7.98 0 0 0
10/06/2020
8.24
 3,410 8.24 8.24 8.24 0 0 0
09/06/2020
8.24
 6,700 8.32 8.40 8.24 0 0 0
08/06/2020
8.32
 52,800 7.90 8.40 7.98 0 0 0
05/06/2020
7.90
 3,070 8.07 8.07 7.90 0 0 0
04/06/2020
8.07
 3,800 8.07 8.32 7.98 0 0 0
03/06/2020
8.07
 400 8.07 8.07 8.07 0 0 0
02/06/2020
8.07
 5,860 8.40 8.57 8.07 0 0 0
01/06/2020
8.40
 11,200 7.98 8.49 7.98 0 0 0
29/05/2020
7.98
 22,900 7.82 7.98 7.90 0 0 0
28/05/2020
7.82
 12,600 7.73 7.82 7.73 0 0 0
27/05/2020
7.73
 1,900 7.90 7.90 7.73 0 0 0
26/05/2020
7.90
 3,730 7.82 7.90 7.82 0 0 0
25/05/2020
7.82
 9,500 7.73 7.82 7.73 0 0 0
22/05/2020
7.73
 8,800 7.73 7.82 7.48 0 500 -0.0
21/05/2020
7.73
 800 7.73 7.73 7.56 0 0 0
20/05/2020
7.73
 2,430 7.73 7.73 7.48 0 0 0
19/05/2020
7.73
 13,400 7.65 7.82 7.73 0 0 0
18/05/2020
7.65
 6,000 7.82 7.82 7.56 100 0 0.0
15/05/2020
7.82
 13,700 7.48 7.82 7.56 0 0 0
14/05/2020
7.48
 7,100 7.31 7.56 7.40 0 0 0
13/05/2020
7.31
 12,000 7.48 7.48 7.31 0 0 0
12/05/2020
7.48
 4,900 7.48 7.48 7.48 0 0 0
11/05/2020
7.48
 3,700 7.40 7.56 7.40 0 0 0
08/05/2020
7.40
 3,400 7.48 7.48 7.40 0 0 0
07/05/2020
7.48
 900 7.48 7.48 7.31 0 0 0
06/05/2020
7.48
 7,500 7.40 7.48 7.31 0 0 0
05/05/2020
7.40
 7,300 7.56 7.56 7.40 0 0 0
04/05/2020
7.56
 6,500 7.48 7.56 7.48 100 0 0.0
29/04/2020
7.48
 6,000 7.31 7.48 7.40 0 0 0
28/04/2020
7.31
 16,900 7.31 7.31 7.31 100 0 0.0
27/04/2020
7.31
 100 7.31 7.31 7.31 0 0 0
24/04/2020
7.31
 600 7.31 7.31 7.14 0 0 0
23/04/2020
7.31
 500 7.23 7.31 7.06 0 0 0
22/04/2020
7.23
 1,800 7.23 7.23 7.06 0 1,200 -0.0
21/04/2020
7.23
 20,800 7.40 7.40 7.06 0 0 0
20/04/2020
7.40
 9,800 7.48 7.48 7.40 0 0 0
17/04/2020
7.48
 20,700 7.31 7.48 7.23 0 0 0
16/04/2020
7.31
 3,900 7.31 7.48 7.31 0 0 0
15/04/2020
7.31
 4,700 7.31 7.48 7.31 0 0 0
14/04/2020
7.31
 17,800 7.31 7.48 7.31 0 0 0
13/04/2020
7.31
 6,600 7.31 7.48 7.31 0 1,400 -0.0
10/04/2020
7.31
 2,402 7.48 7.48 7.31 0 0 0
09/04/2020
7.48
 11,800 7.56 7.56 7.40 0 0 0
08/04/2020
7.56
 6,600 7.56 7.56 7.31 0 0 0
07/04/2020
7.56
 10,700 7.73 7.73 7.31 0 0 0
06/04/2020
7.73
 200 7.82 7.82 7.73 0 0 0
03/04/2020
7.82
 11,610 7.56 7.82 7.56 0 0 0
01/04/2020
7.56
 8,400 7.65 7.65 7.14 300 0 0.0
31/03/2020
7.65
 36,100 7.82 7.82 7.06 0 0 0
30/03/2020
7.82
 300 7.14 7.82 7.82 0 0 0
27/03/2020
7.14
 2,400 7.56 7.56 7.14 0 0 0
26/03/2020
7.56
 200 7.56 7.56 7.56 0 0 0
25/03/2020
7.56
 1,000 7.65 7.65 7.56 0 0 0
24/03/2020
7.65
 2,000 7.14 7.65 7.14 0 0 0
23/03/2020
7.14
 4,000 7.14 7.56 6.98 0 0 0
20/03/2020
7.14
 2,100 7.73 7.73 7.14 0 0 0
19/03/2020
7.73
 1,118 7.40 7.73 6.72 0 0 0
18/03/2020
7.40
 8,500 7.40 7.40 7.14 0 0 0
17/03/2020
7.40
 500 7.48 7.48 6.89 0 0 0
16/03/2020
7.48
 100 7.14 7.48 7.48 0 0 0
13/03/2020
7.14
 2,200 7.23 7.23 7.06 0 0 0
12/03/2020
7.23
 1,700 7.40 7.40 7.23 0 0 0
11/03/2020
7.40
 200 7.56 7.56 7.40 0 100 -0.0
10/03/2020
7.56
 3,600 7.40 7.56 7.40 0 0 0
09/03/2020
7.40
 3,600 7.65 7.65 7.40 0 0 0
06/03/2020
7.65
 2,100 7.82 7.82 7.65 0 0 0
05/03/2020
7.82
 100 7.82 7.82 7.82 0 0 0
04/03/2020
7.82
 300 7.65 7.82 7.56 0 0 0
03/03/2020
7.65
 430 7.65 7.65 7.65 0 0 0
02/03/2020
7.65
 3,200 7.65 7.65 7.56 0 0 0
28/02/2020
7.65
 1,900 7.73 7.82 7.56 0 0 0
27/02/2020
7.73
 100 7.82 7.82 7.73 0 0 0
26/02/2020
7.82
 3,300 7.90 7.90 7.48 0 0 0
25/02/2020
7.90
 0 7.90 7.90 7.90 0 0 0
24/02/2020
7.90
 6,400 7.65 7.90 7.56 0 0 0
21/02/2020
7.65
 4,200 7.56 7.65 7.65 0 0 0
20/02/2020
7.56
 11,400 7.65 7.65 7.56 0 0 0
19/02/2020
7.65
 4,600 7.82 7.82 7.65 0 0 0
18/02/2020
7.82
 110 7.73 7.82 7.82 0 0 0
17/02/2020
7.73
 3,300 7.90 7.90 7.56 0 100 -0.0
14/02/2020
7.90
 15,800 7.90 7.90 7.90 0 1,000 -0.0
13/02/2020
7.90
 17,400 7.90 7.90 7.90 16,000 15,000 0.0
12/02/2020
7.90
 27,100 7.98 7.98 7.56 16,000 15,000 0.0
11/02/2020
7.98
 0 7.98 7.98 7.98 0 0 0
10/02/2020
7.98
 0 7.98 7.98 7.98 0 0 0
07/02/2020
7.98
 1,000 7.98 7.98 7.90 400 0 0.0
06/02/2020
7.98
 1,700 7.98 7.98 7.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |