CTCP Cảng Hải Phòng (php)

35.50
0.20
(0.57%)
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
(2024-10-23) 		8.50 31.48% 6,145,890 -5,428 -0.2
27
36.50
35.50
2 tháng
(2024-09-23) 		9.10 34.47% 7,533,455 -4,428 -0.1
25.90
36.50
35.50
3 tháng
(2024-08-26) 		7.70 27.70% 8,698,412 -4,528 -0.1
25.90
36.50
35.50
6 tháng
(2024-05-27) 		13.86 64.03% 19,543,421 -1,657,756 -45.5
21.54
36.50
35.50
12 tháng
(2023-11-28) 		14.25 67.07% 20,519,910 -1,655,356 -45.4
19.97
36.50
35.50
24 tháng
(2022-12-05) 		19.63 123.69% 24,334,847 -208,082 -14.7
15.19
36.50
35.50
36 tháng
(2021-12-08) 		9.42 36.14% 39,192,981 -107,786 -13.6
13.35
36.50
35.50
60 tháng
(2019-12-19) 		26.93 314.33% 80,279,566 84,493 -12.5
7.43
36.50
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2017
11.86
 11,900 11.94 11.94 11.86 10,000 4,100 0.1
18/04/2017
11.94
 200 11.86 11.94 11.86 0 0 0
17/04/2017
11.86
 2,300 11.79 12.02 11.86 0 0 0
14/04/2017
11.79
 6,200 12.02 12.02 11.79 300 0 0.0
13/04/2017
12.02
 3,000 12.02 12.02 12.02 0 0 0
12/04/2017
12.02
 200 12.02 12.17 12.02 100 0 0.0
11/04/2017
12.02
 2,400 11.94 12.17 12.02 200 0 0.0
10/04/2017
11.94
 8,200 11.94 12.02 11.94 0 0 0
07/04/2017
11.94
 5,100 11.94 11.94 11.94 0 0 0
05/04/2017
11.94
 3,900 11.94 11.94 11.94 0 0 0
04/04/2017
11.94
 0 11.94 11.94 11.94 0 0 0
03/04/2017
11.94
 5,900 11.94 12.02 11.94 0 0 0
31/03/2017
11.94
 1,000 12.02 12.02 11.94 0 0 0
30/03/2017
12.02
 2,000 12.02 12.09 12.02 0 0 0
29/03/2017
12.02
 14,000 11.94 12.40 11.86 0 1,400 -0.0
28/03/2017
11.94
 6,100 12.17 12.17 11.94 0 1,600 -0.0
27/03/2017
12.17
 1,300 12.09 12.17 12.17 0 0 0
24/03/2017
12.09
 1,500 12.09 12.09 12.09 0 0 0
23/03/2017
12.09
 400 12.17 12.17 12.09 0 0 0
22/03/2017
12.17
 30,600 12.17 12.24 12.17 10,300 30,000 -0.3
21/03/2017
12.17
 10,900 12.17 12.32 12.09 0 0 0
20/03/2017
12.17
 2,000 12.17 12.24 12.17 0 0 0
17/03/2017
12.17
 13,900 12.17 12.17 12.17 0 0 0
16/03/2017
12.17
 4,300 12.32 12.32 12.17 0 0 0
15/03/2017
12.32
 1,000 12.40 12.40 12.24 0 0 0
14/03/2017
12.40
 1,200 12.70 12.70 12.40 0 0 0
13/03/2017
12.70
 15,800 12.40 12.70 12.47 0 0 0
10/03/2017
12.40
 9,200 12.32 12.40 12.17 0 0 0
09/03/2017
12.32
 10,400 12.32 12.47 12.32 0 0 0
08/03/2017
12.32
 6,100 12.32 12.32 12.32 0 0 0
07/03/2017
12.32
 14,500 12.32 12.40 12.32 0 0 0
06/03/2017
12.32
 1,300 12.93 12.93 12.32 0 0 0
03/03/2017
12.93
 0 12.93 12.93 12.93 0 0 0
02/03/2017
12.93
 2,000 12.40 12.93 12.93 0 0 0
01/03/2017
12.40
 2,000 13.08 13.08 12.32 0 0 0
28/02/2017
13.08
 9,700 13.16 13.16 12.40 0 0 0
27/02/2017
13.16
 17,400 12.78 13.16 12.78 2,700 0 0.0
24/02/2017
12.78
 31,900 12.24 12.78 12.24 12,800 0 0.2
23/02/2017
12.24
 9,400 12.24 12.32 12.24 0 0 0
22/02/2017
12.24
 8,000 12.40 12.40 12.24 0 0 0
21/02/2017
12.40
 17,300 12.32 12.40 12.24 5,000 0 0.1
20/02/2017
12.32
 16,600 12.09 12.32 12.09 0 0 0
17/02/2017
12.09
 16,100 12.55 12.55 12.09 5,000 0 0.1
16/02/2017
12.55
 21,400 12.24 12.55 12.17 20,000 0 0.3
15/02/2017
12.24
 3,500 12.24 12.24 12.17 0 0 0
14/02/2017
12.24
 8,300 12.24 12.24 12.17 0 0 0
13/02/2017
12.24
 600 12.55 12.55 12.24 0 0 0
10/02/2017
12.55
 4,000 12.40 12.63 12.47 800 0 0.0
09/02/2017
12.40
 0 12.40 12.40 12.40 0 0 0
08/02/2017
12.40
 0 12.40 12.40 12.40 0 0 0
07/02/2017
12.40
 4,000 12.17 12.40 12.40 0 0 0
06/02/2017
12.17
 2,300 12.47 12.47 12.17 0 0 0
03/02/2017
12.47
 0 12.47 12.47 12.47 0 0 0
02/02/2017
12.47
 1,000 12.17 12.47 12.47 0 0 0
25/01/2017
12.17
 0 12.17 12.17 12.17 0 0 0
24/01/2017
12.17
 0 12.17 12.17 12.17 0 0 0
23/01/2017
12.17
 2,400 12.17 12.55 12.17 0 0 0
20/01/2017
12.17
 1,500 12.55 12.55 12.17 0 0 0
19/01/2017
12.55
 100 12.17 12.55 12.55 0 0 0
18/01/2017
12.17
 4,000 12.24 12.24 12.17 0 0 0
17/01/2017
12.24
 0 12.24 12.24 12.24 0 0 0
16/01/2017
12.24
 9,500 12.32 12.32 12.24 0 0 0
13/01/2017
12.32
 0 12.32 12.32 12.32 0 0 0
12/01/2017
12.32
 1,500 12.32 12.32 12.32 0 0 0
11/01/2017
12.32
 10,400 12.55 12.55 12.32 400 0 0.0
10/01/2017
12.55
 2,000 12.55 12.55 12.32 0 0 0
09/01/2017
12.55
 1,000 12.55 12.55 12.55 0 0 0
06/01/2017
12.55
 11,000 12.47 12.78 12.55 0 0 0
05/01/2017
12.47
 9,500 12.32 12.47 12.32 0 0 0
04/01/2017
12.32
 6,400 12.32 12.40 12.32 0 0 0
03/01/2017
12.32
 2,500 12.93 12.93 12.32 0 0 0
30/12/2016
12.93
 6,500 12.47 12.93 12.70 0 0 0
29/12/2016
12.47
 7,900 12.40 12.47 12.40 0 0 0
28/12/2016
12.40
 800 13.01 13.01 12.40 0 0 0
27/12/2016
13.01
 7,700 12.93 13.08 12.24 0 0 0
26/12/2016
12.93
 7,400 13.16 13.16 12.78 0 0 0
23/12/2016
13.16
 13,300 12.40 13.16 12.17 500 0 0.0
22/12/2016
12.40
 7,400 12.55 12.55 12.32 0 0 0
21/12/2016
12.55
 2,000 12.17 12.55 12.55 0 0 0
20/12/2016
12.17
 2,300 12.32 12.32 12.09 0 0 0
19/12/2016
12.32
 6,400 12.17 12.32 12.02 0 0 0
16/12/2016
12.17
 6,600 12.55 12.55 12.17 0 0 0
15/12/2016
12.55
 4,200 12.17 12.55 12.02 0 0 0
14/12/2016
12.17
 0 12.17 12.17 12.17 0 0 0
13/12/2016
12.17
 4,700 11.94 12.17 11.86 0 0 0
12/12/2016
11.94
 11,800 12.93 12.93 11.86 0 0 0
09/12/2016
12.93
 8,700 12.17 12.93 11.26 0 0 0
08/12/2016
12.17
 16,300 12.32 12.32 12.17 0 0 0
07/12/2016
12.32
 11,400 12.32 12.32 12.09 0 0 0
06/12/2016
12.32
 6,100 12.40 12.40 11.79 0 0 0
05/12/2016
12.40
 22,700 12.17 12.40 12.02 0 0 0
02/12/2016
12.17
 14,700 12.17 12.24 11.94 0 0 0
01/12/2016
12.17
 6,500 12.17 12.32 12.02 0 0 0
30/11/2016
12.17
 1,500 12.17 12.17 12.09 0 0 0
29/11/2016
12.17
 13,400 12.17 12.17 12.09 0 0 0
28/11/2016
12.17
 2,500 12.17 12.17 12.17 700 0 0.0
25/11/2016
12.17
 9,200 12.32 12.47 12.17 0 0 0
24/11/2016
12.32
 13,100 13.08 13.08 12.24 0 0 0
23/11/2016
13.08
 4,800 12.24 13.08 12.17 0 0 0
22/11/2016
12.24
 10,300 12.78 12.78 12.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |