CTCP Cảng Hải Phòng (php)

26.50
0
(0%)
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
(2024-08-19) 		-1.50 -5.36% 1,985,900 -700 -0.0
26.30
28.80
26.50
2 tháng
(2024-07-22) 		0.20 0.76% 4,637,100 -684,100 -18.2
25
28.80
26.50
3 tháng
(2024-06-20) 		-3.50 -11.67% 9,323,900 -1,534,300 -42.5
25
31.60
26.50
6 tháng
(2024-03-22) 		4.07 18.15% 12,356,200 -1,715,328 -46.9
20.17
31.60
26.50
12 tháng
(2023-09-25) 		3.38 14.63% 13,234,500 -1,645,128 -45.3
19.97
31.60
26.50
24 tháng
(2022-09-29) 		11.31 74.43% 17,806,085 -27,858 -12.1
13.35
31.60
26.50
36 tháng
(2021-10-04) 		-0.52 -1.94% 43,582,975 -159,068 -14.9
13.35
31.60
26.50
60 tháng
(2019-10-15) 		17.25 186.38% 72,790,956 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)
25/04/2024
21.45
 15,200 21.05 21.45 20.76 0 0 0
24/04/2024
20.56
 4,400 21.15 21.15 20.56 0 0 0
23/04/2024
20.17
 10,200 20.95 21.15 20.07 400 0 0.0
22/04/2024
20.95
 9,500 20.95 21.05 20.86 100 0 0.0
19/04/2024
20.56
 5,500 20.76 20.76 20.56 0 0 0
17/04/2024
20.76
 5,800 21.45 21.45 18.79 0 0 0
16/04/2024
20.95
 4,700 20.95 20.95 20.95 0 0 0
15/04/2024
21.15
 6,400 22.53 22.53 21.15 0 0 0
12/04/2024
22.53
 2,500 21.35 22.53 21.35 0 0 0
11/04/2024
21.25
 800 21.54 21.54 21.25 0 0 0
10/04/2024
21.54
 1,400 21.45 21.54 21.45 0 0 0
09/04/2024
21.54
 500 21.54 21.54 21.54 0 0 0
08/04/2024
21.64
 4,000 21.64 21.64 21.45 0 0 0
05/04/2024
21.64
 9,800 21.94 21.94 21.64 0 0 0
04/04/2024
21.94
 4,400 22.04 22.04 21.84 0 0 0
03/04/2024
22.04
 11,800 22.04 22.13 22.04 0 0 0
02/04/2024
22.23
 2,100 22.13 22.23 21.94 0 0 0
01/04/2024
22.13
 2,400 22.63 22.63 22.13 0 0 0
29/03/2024
22.43
 5,600 21.94 22.92 21.94 0 0 0
28/03/2024
22.33
 5,300 21.94 22.33 21.84 0 0 0
27/03/2024
22.43
 4,600 22.33 22.43 22.23 0 0 0
26/03/2024
22.43
 32,000 22.53 22.63 22.13 0 12,300 -0.3
25/03/2024
22.13
 24,700 22.43 22.53 22.13 2,000 500 0.0
22/03/2024
22.43
 5,000 21.94 22.53 21.84 0 0 0
21/03/2024
21.94
 12,100 22.04 22.04 21.54 0 100 -0.0
20/03/2024
22.04
 26,900 21.94 22.04 21.84 0 0 0
19/03/2024
21.94
 2,900 21.64 21.94 21.64 0 0 0
18/03/2024
21.64
 10,600 22.04 22.04 21.64 0 0 0
15/03/2024
22.04
 2,100 21.94 22.04 21.64 0 0 0
14/03/2024
21.94
 26,200 21.74 22.04 21.64 100 0 0.0
13/03/2024
21.74
 2,200 22.04 22.04 21.45 0 0 0
12/03/2024
22.04
 13,500 21.64 22.04 21.15 0 1,000 -0.0
11/03/2024
21.64
 2,400 21.74 21.74 21.54 0 0 0
08/03/2024
21.74
 1,400 22.04 22.04 21.54 0 0 0
07/03/2024
22.04
 3,600 21.74 22.04 21.64 0 0 0
06/03/2024
21.74
 8,000 21.94 22.33 21.64 0 0 0
05/03/2024
21.94
 12,000 22.04 22.04 21.84 0 0 0
04/03/2024
22.04
 6,300 22.04 22.53 21.64 0 300 -0.0
01/03/2024
22.04
 8,800 22.04 22.04 21.35 0 0 0
29/02/2024
22.04
 4,300 22.23 22.23 21.84 0 0 0
28/02/2024
22.23
 16,000 21.84 22.23 21.54 0 100 -0.0
27/02/2024
21.84
 1,300 21.84 22.04 21.54 0 0 0
26/02/2024
21.84
 8,700 22.13 22.13 21.74 0 0 0
23/02/2024
22.13
 2,700 21.84 22.13 21.64 0 0 0
22/02/2024
21.84
 2,200 22.04 22.13 21.84 700 0 0.0
21/02/2024
22.04
 5,800 22.43 22.43 22.04 2,500 0 0.1
20/02/2024
22.43
 700 22.43 22.43 22.04 200 0 0.0
19/02/2024
22.43
 9,700 22.53 22.63 21.45 0 0 0
16/02/2024
22.53
 6,000 21.94 22.53 22.04 0 0 0
15/02/2024
21.94
 2,900 21.74 22.13 21.54 0 0 0
07/02/2024
21.74
 2,500 21.54 21.74 21.35 0 0 0
06/02/2024
21.54
 5,000 22.04 22.53 20.17 0 0 0
05/02/2024
22.04
 3,200 21.94 22.13 21.74 2,500 0 0.1
02/02/2024
21.94
 2,600 21.54 22.04 21.35 1,000 1,000 0.0
01/02/2024
21.54
 1,900 21.15 21.54 21.35 0 0 0
31/01/2024
21.15
 9,600 21.45 21.64 21.15 3,000 0 0.1
30/01/2024
21.45
 9,900 21.25 21.45 21.35 4,000 0 0.1
29/01/2024
21.25
 6,100 21.94 21.94 21.25 0 0 0
26/01/2024
21.94
 1,300 21.74 21.94 21.05 0 0 0
25/01/2024
21.74
 20,700 21.05 21.74 21.15 5,000 0 0.1
24/01/2024
21.05
 600 21.15 21.15 20.95 100 0 0.0
23/01/2024
21.15
 7,100 21.45 21.45 21.15 100 0 0.0
22/01/2024
21.45
 14,800 21.25 21.64 21.25 4,000 0 0.1
19/01/2024
21.25
 3,600 21.25 21.45 21.25 0 0 0
18/01/2024
21.25
 6,400 21.25 21.54 21.15 1,700 0 0.0
17/01/2024
21.25
 6,300 21.05 21.45 20.95 0 200 -0.0
16/01/2024
21.05
 900 21.05 21.05 21.05 0 0 0
15/01/2024
21.05
 4,400 21.05 21.45 21.05 0 0 0
12/01/2024
21.05
 12,300 21.45 21.45 20.95 100 0 0.0
11/01/2024
21.45
 6,900 21.54 21.54 21.05 0 0 0
10/01/2024
21.54
 5,200 21.64 21.64 20.95 0 0 0
09/01/2024
21.64
 22,100 20.86 21.74 20.95 3,500 0 0.1
08/01/2024
20.86
 17,300 20.27 22.33 20.36 500 4,300 -0.1
05/01/2024
20.27
 1,600 20.56 20.56 20.27 0 0 0
04/01/2024
20.56
 5,500 20.36 20.56 20.17 0 0 0
03/01/2024
20.36
 2,700 20.46 20.46 20.36 0 0 0
02/01/2024
20.46
 3,800 20.36 20.46 20.27 0 0 0
29/12/2023
20.36
 3,400 20.56 20.56 20.36 3,000 400 0.1
28/12/2023
20.56
 13,500 20.66 20.66 20.46 100 0 0.0
27/12/2023
20.66
 1,900 20.56 20.66 20.27 0 100 -0.0
26/12/2023
20.56
 7,100 20.66 20.66 20.46 0 0 0
25/12/2023
20.66
 18,000 20.17 20.66 20.27 300 0 0.0
22/12/2023
20.17
 8,700 20.17 20.46 20.17 0 0 0
21/12/2023
20.17
 600 20.27 20.27 20.17 0 0 0
20/12/2023
20.27
 3,700 20.17 20.46 20.17 0 0 0
19/12/2023
20.17
 7,000 19.97 20.17 20.07 0 0 0
18/12/2023
19.97
 7,100 19.97 20.17 19.97 0 300 -0.0
15/12/2023
19.97
 7,200 20.17 20.46 19.77 0 100 -0.0
14/12/2023
20.17
 1,700 20.17 20.46 20.17 0 0 0
13/12/2023
20.17
 6,400 20.66 20.66 20.17 0 0 0
12/12/2023
20.66
 5,800 20.07 20.66 20.36 0 0 0
11/12/2023
20.07
 4,400 20.46 20.46 19.77 0 0 0
08/12/2023
20.46
 5,300 20.36 20.66 19.97 0 0 0
07/12/2023
20.36
 7,200 20.66 20.66 20.17 0 0 0
06/12/2023
20.66
 3,200 20.46 20.86 20.46 0 0 0
05/12/2023
20.46
 13,300 20.46 20.66 20.17 0 0 0
04/12/2023
20.46
 12,100 20.56 20.86 20.17 0 0 0
01/12/2023
20.56
 8,600 20.56 20.66 20.17 0 0 0
30/11/2023
20.56
 9,800 20.46 20.66 20.56 0 0 0
29/11/2023
20.46
 18,700 21.25 21.25 20.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |