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)
01/02/2024
21.54
 1,900 21.54 21.54 21.35 0 0 0
31/01/2024
21.15
 9,692 21.64 21.64 21.15 3,000 0 0.1
30/01/2024
21.45
 9,900 21.45 21.45 21.35 4,000 0 0.1
29/01/2024
21.25
 6,117 21.54 21.64 21.25 0 0 0
26/01/2024
21.94
 1,310 21.54 21.94 21.05 0 0 0
25/01/2024
21.74
 20,705 21.15 21.74 21.15 5,000 0 0.1
24/01/2024
21.05
 600 20.95 21.05 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
 14,801 21.25 21.64 21.25 4,000 0 0.1
19/01/2024
21.25
 3,622 21.45 21.45 21.25 0 0 0
18/01/2024
21.25
 6,435 21.25 21.54 21.15 1,700 0 0.0
17/01/2024
21.25
 6,305 21.05 21.45 20.95 0 200 -0.0
16/01/2024
21.05
 905 21.05 21.05 21.05 0 0 0
15/01/2024
21.05
 4,400 21.35 21.45 21.05 0 0 0
12/01/2024
21.05
 12,300 21.05 21.05 20.95 100 0 0.0
11/01/2024
21.45
 6,900 21.05 21.45 21.05 0 0 0
10/01/2024
21.54
 5,200 21.25 21.54 20.95 0 0 0
09/01/2024
21.64
 22,100 21.05 21.74 20.95 3,500 0 0.1
08/01/2024
20.86
 17,305 20.56 22.33 20.36 500 4,300 -0.1
05/01/2024
20.27
 1,606 20.27 20.27 20.27 0 0 0
04/01/2024
20.56
 5,610 20.27 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 20.27 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
28/11/2023
21.25
 1,000 21.25 21.25 21.25 0 0 0
27/11/2023
21.25
 500 20.86 21.35 21.25 500 0 0.0
24/11/2023
20.86
 2,700 20.95 20.95 20.86 0 500 -0.0
23/11/2023
20.95
 3,700 21.25 21.25 20.66 0 500 -0.0
22/11/2023
21.25
 7,100 21.45 21.45 20.95 0 0 0
21/11/2023
21.45
 2,200 21.15 21.45 21.45 0 0 0
20/11/2023
21.15
 5,000 21.45 21.45 21.15 0 0 0
17/11/2023
21.45
 2,300 21.35 21.45 21.45 0 300 -0.0
16/11/2023
21.35
 900 21.45 21.45 21.35 0 0 0
15/11/2023
21.45
 1,500 21.15 21.54 21.45 0 500 -0.0
14/11/2023
21.15
 4,300 21.05 22.04 21.05 0 0 0
10/11/2023
21.05
 1,400 21.15 21.15 21.05 0 0 0
09/11/2023
21.15
 4,000 21.54 22.53 20.66 0 0 0
08/11/2023
21.54
 4,100 20.66 21.54 20.86 0 200 -0.0
07/11/2023
20.66
 9,000 20.76 20.76 20.66 0 5,100 -0.1
06/11/2023
20.76
 8,800 21.15 21.15 20.66 0 0 0
03/11/2023
21.15
 13,500 21.54 22.04 20.95 0 10,000 -0.2
02/11/2023
21.54
 6,600 20.86 21.84 20.86 300 0 0.0
01/11/2023
20.86
 14,700 20.86 21.54 20.86 4,900 10,000 -0.1
31/10/2023
20.86
 17,400 21.64 21.64 20.86 0 0 0
30/10/2023
21.64
 600 21.94 21.94 21.64 400 100 0.0
27/10/2023
21.94
 5,300 20.76 21.94 20.86 0 0 0
26/10/2023
20.76
 36,600 21.25 22.63 20.76 15,400 0 0.3
25/10/2023
21.25
 11,100 20.95 21.25 20.95 3,800 0 0.1
24/10/2023
20.95
 9,000 20.76 21.05 20.86 0 0 0
23/10/2023
20.76
 7,000 20.27 20.95 20.66 1,000 0 0.0
20/10/2023
20.27
 3,400 21.64 21.64 19.67 0 0 0
19/10/2023
21.64
 3,500 22.23 22.23 20.76 0 0 0
18/10/2023
22.23
 400 22.63 22.63 21.74 0 0 0
17/10/2023
22.63
 4,800 23.51 23.51 22.63 1,500 0 0.0
16/10/2023
23.51
 16,000 22.63 23.61 22.63 5,000 0 0.1
13/10/2023
22.63
 700 22.92 22.92 22.63 0 0 0
12/10/2023
22.92
 8,800 22.72 22.92 22.72 2,500 0 0.1
11/10/2023
22.72
 1,600 22.72 22.72 22.72 0 0 0
10/10/2023
22.72
 6,600 22.63 22.72 22.63 0 0 0
09/10/2023
22.63
 400 22.82 22.82 22.63 0 0 0
06/10/2023
22.82
 1,700 22.82 22.82 22.82 0 0 0
05/10/2023
22.82
 7,500 22.43 22.92 22.43 5,000 300 0.1
04/10/2023
22.43
 200 22.63 22.63 22.43 0 0 0
03/10/2023
22.63
 16,500 23.12 23.22 22.63 5,000 0 0.1
02/10/2023
23.12
 6,200 22.63 23.12 22.63 2,800 0 0.1
29/09/2023
22.63
 500 22.92 22.92 22.63 0 0 0
28/09/2023
22.92
 9,200 22.92 23.12 22.33 0 0 0
27/09/2023
22.92
 500 23.12 23.12 22.82 0 0 0
26/09/2023
23.12
 4,300 23.12 23.12 22.92 3,000 0 0.1
25/09/2023
23.12
 46,900 23.31 23.31 23.12 23,600 1,500 0.5
22/09/2023
23.31
 18,700 23.90 23.90 23.02 13,100 0 0.3
21/09/2023
23.90
 17,900 24.10 24.40 23.81 0 0 0
20/09/2023
24.10
 7,000 24.00 24.10 23.71 1,500 300 0.0
19/09/2023
24.00
 8,400 24.10 24.20 23.81 4,000 0 0.1
18/09/2023
24.10
 16,300 23.61 24.20 23.81 5,700 0 0.1
15/09/2023
23.61
 15,500 24.20 24.20 23.61 11,000 0 0.3
14/09/2023
24.20
 22,600 24.00 24.40 24.20 14,200 0 0.3
13/09/2023
24.00
 41,100 24.00 24.50 23.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |