CTCP Cảng Hải Phòng (php)

26.60
0.20
(0.76%)
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
(2024-08-20) 		-1.20 -4.33% 1,879,600 300 0.0
26.30
28.80
26.50
2 tháng
(2024-07-22) 		0.20 0.76% 4,661,700 -684,100 -18.2
25
28.80
26.50
3 tháng
(2024-06-21) 		-5.10 -16.14% 9,067,500 -1,534,000 -42.5
25
31.60
26.50
6 tháng
(2024-03-25) 		4.37 19.72% 12,375,800 -1,715,328 -46.9
20.17
31.60
26.50
12 tháng
(2023-09-25) 		3.38 14.63% 13,259,100 -1,645,128 -45.3
19.97
31.60
26.50
24 tháng
(2022-09-30) 		11.40 75.55% 17,805,985 -27,858 -12.1
13.35
31.60
26.50
36 tháng
(2021-10-05) 		0.42 1.63% 43,466,235 -158,568 -14.9
13.35
31.60
26.50
60 tháng
(2019-10-16) 		17.08 181.17% 72,814,256 53,821 -13.3
7.43
32.62
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2017
9.61
 39,700 9.53 9.61 9.53 3,000 22,600 -0.2
23/11/2017
9.53
 28,500 9.53 9.61 9.45 0 4,500 -0.1
22/11/2017
9.53
 35,200 9.45 9.61 9.53 0 34,900 -0.4
21/11/2017
9.45
 57,300 9.45 9.61 9.45 0 50,000 -0.6
20/11/2017
9.45
 53,000 9.45 10.00 9.37 0 50,000 -0.6
17/11/2017
9.45
 101,700 9.45 10.15 9.45 0 100,000 -1.2
16/11/2017
9.45
 44,200 9.84 9.84 9.45 0 43,200 -0.5
15/11/2017
9.84
 0 9.84 9.84 9.84 0 0 0
14/11/2017
9.84
 0 9.84 9.84 9.84 0 0 0
13/11/2017
9.84
 3,400 9.84 9.84 9.84 0 300 -0.0
10/11/2017
9.84
 800 10.15 10.15 9.84 0 0 0
09/11/2017
10.15
 1,000 10.07 10.15 10.15 0 700 -0.0
08/11/2017
10.07
 500 9.92 10.07 10.07 0 0 0
07/11/2017
9.92
 200 9.68 10.15 9.92 0 0 0
06/11/2017
9.68
 0 9.68 9.68 9.68 0 0 0
03/11/2017
9.68
 4,000 9.68 9.68 9.68 0 0 0
02/11/2017
9.68
 0 9.68 9.68 9.68 0 0 0
01/11/2017
9.68
 0 9.68 9.68 9.68 0 0 0
31/10/2017
9.68
 600 10.15 10.15 9.37 0 0 0
30/10/2017
10.15
 10,100 9.37 10.15 9.53 0 0 0
27/10/2017
9.37
 1,900 10.15 10.15 9.37 0 0 0
26/10/2017
10.15
 0 10.15 10.15 10.15 0 0 0
25/10/2017
10.15
 1,000 9.76 10.15 10.15 0 900 -0.0
24/10/2017
9.76
 7,700 9.92 9.92 9.76 0 0 0
23/10/2017
9.92
 3,000 10.15 10.15 9.92 0 0 0
20/10/2017
10.15
 8,000 9.37 10.15 9.76 0 5,700 -0.1
19/10/2017
9.37
 7,600 9.53 9.76 9.37 0 0 0
18/10/2017
9.53
 8,000 9.84 9.84 9.53 0 0 0
17/10/2017
9.84
 0 9.84 9.84 9.84 0 0 0
16/10/2017
9.84
 0 9.84 9.84 9.84 0 0 0
13/10/2017
9.84
 500 9.84 9.84 9.84 0 0 0
12/10/2017
9.84
 6,000 9.76 9.84 9.84 0 0 0
11/10/2017
9.76
 8,700 10.00 10.00 9.76 0 6,700 -0.1
10/10/2017
10.00
 0 10.00 10.00 10.00 0 0 0
09/10/2017
10.00
 600 10.00 10.00 9.76 0 0 0
06/10/2017
10.00
 8,100 10.31 10.31 9.61 0 4,000 -0.1
05/10/2017
10.31
 1,000 10.15 10.31 10.31 0 1,000 -0.0
04/10/2017
10.15
 1,800 10.15 10.23 10.07 0 1,100 -0.0
03/10/2017
10.15
 3,200 10.15 10.47 10.15 0 1,000 -0.0
02/10/2017
10.15
 4,700 10.93 10.93 10.15 0 1,100 -0.0
29/09/2017
10.93
 11,100 11.40 11.40 10.39 0 10,200 -0.1
28/09/2017
11.40
 12,100 10.39 11.40 10.31 500 4,100 -0.1
27/09/2017
10.39
 7,200 10.39 10.39 10.31 0 4,000 -0.1
26/09/2017
10.39
 9,700 10.39 10.47 10.31 0 6,000 -0.1
25/09/2017
10.39
 6,500 10.54 10.54 10.39 0 3,000 -0.0
22/09/2017
10.54
 1,200 10.54 10.54 10.54 0 300 -0.0
21/09/2017
10.54
 5,800 10.62 10.62 10.39 0 5,200 -0.1
20/09/2017
10.62
 3,700 10.31 10.62 10.23 0 2,000 -0.0
19/09/2017
10.31
 13,100 10.54 10.62 10.31 0 9,800 -0.1
18/09/2017
10.54
 5,200 10.54 10.54 10.39 0 2,200 -0.0
15/09/2017
10.54
 5,700 10.86 10.86 10.54 0 3,200 -0.0
14/09/2017
10.86
 0 10.86 10.86 10.86 0 0 0
13/09/2017
10.86
 6,800 10.78 10.86 10.62 0 3,000 -0.0
12/09/2017
10.78
 1,600 10.62 10.93 10.70 0 1,500 -0.0
11/09/2017
10.62
 8,700 10.93 10.93 10.62 500 3,400 -0.0
08/09/2017
10.93
 0 10.93 10.93 10.93 0 0 0
07/09/2017
10.93
 14,400 10.39 10.93 10.54 0 9,800 -0.1
06/09/2017
10.39
 6,700 10.62 10.62 10.39 0 3,900 -0.1
05/09/2017
10.62
 8,400 10.70 10.70 10.54 0 0 0
01/09/2017
10.70
 100 10.31 10.70 10.70 0 0 0
31/08/2017
10.31
 1,000 11.17 11.17 10.31 0 1,000 -0.0
30/08/2017
11.17
 0 11.17 11.17 11.17 0 0 0
29/08/2017
11.17
 5,000 11.09 11.17 11.17 0 0 0
28/08/2017
11.09
 1,000 11.40 11.40 11.09 0 0 0
25/08/2017
11.40
 2,000 11.01 11.40 11.40 0 1,900 -0.0
24/08/2017
11.01
 4,700 11.01 11.09 11.01 0 600 -0.0
23/08/2017
11.01
 200 11.09 11.09 11.01 0 0 0
22/08/2017
11.09
 0 11.09 11.09 11.09 0 0 0
21/08/2017
11.09
 2,500 11.09 11.17 11.09 0 0 0
18/08/2017
11.09
 1,800 11.25 11.25 10.93 0 0 0
17/08/2017
11.25
 9,300 11.25 11.25 10.93 0 500 -0.0
16/08/2017
11.25
 100 11.32 11.32 11.25 0 0 0
15/08/2017
11.32
 0 11.32 11.32 11.32 0 0 0
14/08/2017
11.32
 17,400 11.09 11.56 11.01 0 10,100 -0.1
11/08/2017
11.09
 800 11.25 11.25 11.09 0 0 0
10/08/2017
11.25
 5,700 11.32 11.32 11.17 0 2,000 -0.0
09/08/2017
11.32
 7,300 11.32 11.87 11.32 0 2,000 -0.0
08/08/2017
11.32
 1,200 11.40 11.40 11.25 0 200 -0.0
07/08/2017
11.40
 6,900 11.40 11.40 11.25 0 2,900 -0.0
04/08/2017
11.40
 14,800 11.32 11.40 11.32 6,400 8,000 -0.0
03/08/2017
11.32
 6,900 11.25 11.32 11.32 0 3,500 -0.1
02/08/2017
11.25
 12,200 11.17 11.32 11.25 0 10,800 -0.2
01/08/2017
11.17
 3,900 11.56 11.56 11.09 0 0 0
31/07/2017
11.56
 0 11.56 11.56 11.56 0 0 0
28/07/2017
11.56
 1,400 11.48 11.56 11.48 0 400 -0.0
27/07/2017
11.48
 7,600 11.40 11.48 11.40 5,600 4,000 0.0
26/07/2017
11.40
 3,100 11.32 11.40 11.32 0 1,800 -0.0
25/07/2017
11.32
 9,300 11.40 11.40 11.32 5,000 1,700 0.0
24/07/2017
11.40
 19,800 11.56 11.56 11.40 0 6,600 -0.1
21/07/2017
11.56
 0 11.56 11.56 11.56 0 0 0
20/07/2017
11.56
 11,500 11.56 11.87 11.32 0 2,500 -0.0
19/07/2017
11.56
 8,300 11.64 11.64 11.48 0 4,000 -0.1
18/07/2017
11.64
 5,500 11.56 11.64 11.40 0 0 0
17/07/2017
11.56
 1,400 11.56 11.56 11.48 0 0 0
14/07/2017
11.56
 1,800 11.71 11.79 11.40 0 0 0
13/07/2017
11.71
 5,500 11.79 11.79 11.71 0 0 0
12/07/2017
11.79
 2,100 12.03 12.03 11.71 0 0 0
11/07/2017
12.03
 12,900 11.79 12.03 11.79 0 0 0
10/07/2017
11.79
 100 11.71 11.79 11.79 0 0 0
07/07/2017
11.71
 6,300 11.87 11.87 11.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |