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)
15/08/2019
8.73
 19,500 9.30 9.30 8.07 0 0 0
14/08/2019
8.81
 17,700 8.97 9.30 8.73 0 0 0
13/08/2019
8.97
 8,300 9.55 9.55 8.89 0 0 0
12/08/2019
9.55
 3,400 9.71 9.71 9.55 0 0 0
09/08/2019
9.63
 18,100 10.04 10.04 9.30 0 0 0
08/08/2019
9.14
 29,500 8.40 9.14 8.40 0 0 0
07/08/2019
8.32
 600 8.32 8.32 8.23 0 0 0
06/08/2019
8.23
 2,800 8.23 8.23 8.23 0 0 0
05/08/2019
8.23
 3,500 8.32 8.32 8.07 0 0 0
02/08/2019
8.32
 200 8.07 8.32 8.07 0 0 0
01/08/2019
8.32
 0 8.32 8.32 8.32 0 0 0
31/07/2019
8.32
 9,500 8.07 8.40 8.07 0 0 0
30/07/2019
8.07
 6,500 8.07 8.07 8.07 0 0 0
29/07/2019
8.32
 1,500 8.32 8.32 8.32 0 0 0
26/07/2019
8.32
 4,600 8.15 8.32 8.15 0 0 0
25/07/2019
7.90
 5,200 7.82 7.90 7.82 0 0 0
24/07/2019
8.07
 1,000 8.07 8.07 8.07 0 0 0
23/07/2019
8.07
 0 8.07 8.07 8.07 0 0 0
22/07/2019
8.07
 1,600 7.90 8.07 7.90 0 0 0
19/07/2019
7.74
 0 7.74 7.74 7.74 0 0 0
18/07/2019
7.74
 5,200 7.82 7.82 7.74 0 0 0
17/07/2019
7.99
 1,100 7.82 7.99 7.82 0 0 0
16/07/2019
7.74
 400 7.74 7.74 7.74 0 0 0
15/07/2019
7.82
 1,900 7.74 7.82 7.74 0 0 0
12/07/2019
7.74
 4,400 7.41 7.74 7.41 0 0 0
11/07/2019
7.57
 1,000 7.49 7.57 7.49 0 0 0
10/07/2019
8.15
 1,100 8.15 8.15 8.15 0 0 0
09/07/2019
7.49
 17,700 8.07 8.23 7.49 0 0 0
08/07/2019
8.32
 3,300 8.32 8.32 8.32 0 0 0
05/07/2019
8.23
 5,200 8.23 8.23 8.15 0 0 0
04/07/2019
8.23
 1,600 8.23 8.23 8.15 0 0 0
03/07/2019
8.23
 0 8.23 8.23 8.23 0 0 0
02/07/2019
8.23
 1,100 8.64 8.64 8.23 0 0 0
01/07/2019
8.40
 700 8.56 8.56 8.40 0 0 0
28/06/2019
8.32
 600 8.32 8.32 8.32 0 0 0
27/06/2019
8.32
 100 8.32 8.32 8.32 0 0 0
26/06/2019
8.48
 1,700 8.40 8.48 8.40 0 0 0
25/06/2019
8.23
 7,100 8.23 8.40 8.23 0 0 0
24/06/2019
8.40
 0 8.40 8.40 8.40 0 0 0
21/06/2019
8.40
 2,900 8.40 8.40 8.40 0 0 0
20/06/2019
8.40
 1,600 8.23 8.40 8.23 0 0 0
19/06/2019
8.40
 2,000 8.40 8.40 8.40 0 0 0
18/06/2019
8.40
 0 8.40 8.40 8.40 0 0 0
17/06/2019
8.40
 3,200 8.56 8.56 8.40 0 0 0
14/06/2019
8.56
 1,000 8.56 8.56 8.56 0 0 0
13/06/2019
8.40
 6,900 8.40 8.56 8.40 0 0 0
12/06/2019
8.40
 8,400 8.64 8.64 8.40 0 0 0
11/06/2019
8.48
 1,000 8.48 8.48 8.48 0 0 0
10/06/2019
8.56
 3,800 8.48 8.64 8.40 0 0 0
07/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
06/06/2019
8.48
 7,000 8.64 8.64 8.48 0 0 0
05/06/2019
8.64
 1,400 8.64 8.64 8.64 0 0 0
04/06/2019
8.64
 200 8.64 8.64 8.64 0 0 0
03/06/2019
8.89
 2,900 8.89 8.89 8.64 0 0 0
31/05/2019
9.06
 1,700 8.64 9.06 8.48 0 0 0
30/05/2019
9.06
 2,000 9.06 9.06 9.06 0 0 0
29/05/2019
9.22
 900 8.40 9.22 8.40 0 0 0
28/05/2019
9.06
 0 9.06 9.06 9.06 0 0 0
27/05/2019
9.06
 6,300 9.06 9.06 9.06 0 0 0
24/05/2019
8.64
 800 8.81 8.81 8.64 0 0 0
23/05/2019
9.06
 1,300 9.06 9.06 9.06 0 0 0
22/05/2019
9.06
 2,100 9.14 9.14 9.06 0 0 0
21/05/2019
9.47
 6,500 8.97 9.47 8.97 0 0 0
20/05/2019
9.06
 0 9.06 9.06 9.06 0 0 0
17/05/2019
9.06
 100 9.06 9.06 9.06 0 0 0
16/05/2019
8.97
 1,500 9.63 9.63 8.64 0 0 0
15/05/2019
8.97
 4,400 8.56 9.30 8.40 0 0 0
14/05/2019
8.56
 6,200 8.48 8.73 8.48 0 0 0
13/05/2019
8.89
 100 8.89 8.89 8.89 0 0 0
10/05/2019
8.40
 3,700 8.97 9.22 8.40 0 0 0
09/05/2019
9.06
 0 9.06 9.06 9.06 0 0 0
08/05/2019
9.06
 500 9.39 9.39 9.06 0 0 0
07/05/2019
9.06
 1,200 9.06 9.63 9.06 0 0 0
06/05/2019
8.97
 6,700 9.39 9.39 8.32 0 0 0
03/05/2019
8.64
 700 8.64 8.64 8.64 0 0 0
02/05/2019
9.06
 2,600 9.06 9.06 9.06 0 0 0
26/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
25/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
24/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
23/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
22/04/2019
9.06
 1,000 9.63 9.63 9.06 0 0 0
19/04/2019
9.06
 600 9.06 9.06 9.06 0 0 0
18/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
17/04/2019
9.06
 2,200 9.47 9.47 9.06 0 0 0
16/04/2019
9.63
 100 9.63 9.63 9.63 0 0 0
12/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
11/04/2019
9.06
 5,700 9.06 9.06 9.06 0 0 0
10/04/2019
9.71
 100 9.71 9.71 9.71 0 0 0
09/04/2019
9.06
 200 9.06 9.06 9.06 0 0 0
08/04/2019
9.06
 5,500 9.06 9.06 9.06 0 0 0
05/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
04/04/2019
9.06
 3,600 9.06 9.06 9.06 0 0 0
03/04/2019
9.06
 3,400 9.06 9.06 9.06 0 0 0
02/04/2019
9.06
 3,200 9.06 9.06 9.06 0 0 0
01/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
29/03/2019
9.06
 2,900 9.06 9.06 9.06 0 0 0
28/03/2019
9.06
 0 9.06 9.06 9.06 0 0 0
27/03/2019
9.06
 1,500 9.06 9.06 9.06 0 0 0
26/03/2019
9.06
 0 9.06 9.06 9.06 0 0 0
25/03/2019
9.06
 7,500 9.06 9.06 9.06 0 0 0

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