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)
18/08/2025
35.94
 140,200 35.94 36.13 35.65 0 0 0
15/08/2025
35.84
 402,000 37.09 37.19 33.15 0 0 0
14/08/2025
37.09
 302,900 37.48 37.96 36.80 0 0 0
13/08/2025
37.48
 571,600 36.90 38.05 36.71 0 0 0
12/08/2025
36.90
 384,100 35.94 37.28 35.84 0 0 0
11/08/2025
35.84
 227,600 36.13 36.32 35.84 0 0 0
08/08/2025
35.94
 252,600 36.80 36.80 35.65 0 0 0
07/08/2025
36.13
 152,200 36.32 36.99 36.03 0 0 0
06/08/2025
36.32
 177,800 36.13 36.42 35.46 0 0 0
05/08/2025
36.13
 426,100 36.42 36.51 35.27 0 0 0
04/08/2025
36.42
 151,900 36.90 36.99 36.03 0 0 0
01/08/2025
36.90
 436,000 35.84 38.34 35.36 0 0 0
31/07/2025
35.65
 483,500 36.42 36.61 34.88 0 0 0
30/07/2025
36.42
 519,200 36.23 36.99 35.94 0 0 0
29/07/2025
36.61
 748,400 39.20 39.49 35.55 0 0 0
28/07/2025
39.20
 437,300 39.49 39.59 39.01 0 0 0
25/07/2025
39.20
 602,900 39.40 39.97 38.92 0 0 0
24/07/2025
39.30
 288,600 39.40 39.49 38.63 0 0 0
23/07/2025
39.30
 458,700 39.69 39.88 38.92 0 0 0
22/07/2025
39.59
 515,800 38.44 39.88 38.44 0 0 0
21/07/2025
38.53
 465,000 38.63 39.88 38.34 0 0 0
18/07/2025
38.53
 633,500 37.96 38.92 37.48 0 0 0
17/07/2025
37.67
 330,300 37.96 38.34 37.48 0 0 0
16/07/2025
37.86
 217,500 37.86 38.34 37.48 0 0 0
15/07/2025
37.57
 422,600 38.15 38.44 37.48 0 0 0
14/07/2025
38.15
 450,100 38.92 39.49 37.48 0 0 0
11/07/2025
38.82
 609,800 38.34 39.59 38.05 0 0 0
10/07/2025
38.24
 884,900 37.09 38.24 36.99 0 0 0
09/07/2025
36.99
 364,000 36.99 37.96 36.80 0 0 0
08/07/2025
36.71
 235,800 36.71 36.80 36.32 0 0 0
07/07/2025
36.32
 240,100 36.80 36.90 36.13 0 0 0
04/07/2025
36.51
 178,800 36.90 36.99 36.42 0 0 0
03/07/2025
36.80
 576,400 36.80 38.15 36.03 0 0 0
02/07/2025
36.80
 326,200 35.94 36.80 35.55 0 0 0
01/07/2025
35.94
 157,100 36.13 36.32 35.46 0 0 0
30/06/2025
36.13
 182,700 35.65 36.32 35.55 0 0 0
27/06/2025
35.65
 143,400 35.36 35.84 35.27 0 0 0
26/06/2025
35.36
 116,700 35.46 35.55 35.17 0 0 0
25/06/2025
35.27
 163,000 35.46 35.84 35.07 0 0 0
24/06/2025
35.46
 240,200 36.42 36.80 35.27 0 0 0
23/06/2025
35.46
 168,700 35.84 36.51 35.46 0 0 0
20/06/2025
35.84
 119,300 35.65 36.23 35.65 0 0 0
19/06/2025
35.65
 128,800 36.51 36.51 35.65 0 0 0
18/06/2025
36.13
 251,400 36.80 37.09 35.94 0 0 0
17/06/2025
36.61
 290,900 37.67 38.15 36.51 0 0 0
16/06/2025
37.28
 383,500 36.51 37.67 36.42 0 0 0
13/06/2025
36.42
 411,100 35.55 36.71 35.27 0 0 0
12/06/2025
35.75
 209,300 35.27 35.84 35.17 0 0 0
11/06/2025
35.27
 60,900 34.88 35.55 34.88 0 0 0
10/06/2025
34.88
 104,800 34.78 35.55 34.78 0 0 0
09/06/2025
35.07
 194,400 35.75 35.84 34.98 0 0 0
06/06/2025
35.75
 146,600 35.65 36.90 35.46 0 0 0
05/06/2025
35.75
 212,800 36.23 36.23 35.17 0 0 0
04/06/2025
36.13
 104,200 36.32 36.51 36.13 0 0 0
03/06/2025
36.42
 104,100 36.99 36.99 36.23 0 0 0
02/06/2025
36.61
 165,300 35.84 36.61 35.65 0 0 0
30/05/2025
35.84
 287,400 36.71 36.80 35.55 0 0 0
29/05/2025
36.71
 190,100 37.48 37.48 36.42 0 0 0
28/05/2025
36.99
 326,400 38.24 38.44 36.80 0 0 0
27/05/2025
37.86
 774,200 36.23 38.05 36.13 0 0 0
26/05/2025
36.23
 270,600 35.27 36.51 34.11 0 0 0
23/05/2025
35.27
 143,200 35.46 35.55 34.59 0 0 0
22/05/2025
35.36
 204,200 35.55 36.51 35.17 0 0 0
21/05/2025
35.55
 86,800 34.69 36.51 34.69 0 0 0
20/05/2025
36.13
 338,300 34.40 36.99 34.40 0 0 0
19/05/2025
34.98
 291,300 35.94 35.94 34.78 0 0 0
16/05/2025
35.94
 243,000 36.99 36.99 35.75 0 0 0
15/05/2025
36.90
 275,400 36.90 37.57 36.51 0 0 0
14/05/2025
36.90
 827,200 34.88 37.48 34.88 0 0 0
13/05/2025
34.59
 296,300 35.84 35.84 34.50 0 0 0
12/05/2025
35.55
 180,400 33.92 35.55 33.73 0 0 0
09/05/2025
34.11
 160,200 34.11 34.50 33.63 0 0 0
08/05/2025
34.21
 216,600 34.30 34.50 33.63 0 0 0
07/05/2025
34.30
 186,400 34.69 34.88 34.02 0 0 0
06/05/2025
34.40
 335,200 34.98 35.55 34.30 0 0 0
05/05/2025
34.98
 334,300 33.63 35.07 33.44 0 0 0
29/04/2025
33.15
 337,239 31.61 33.63 31.13 0 0 0
28/04/2025
31.61
 116,406 32.09 32.09 31.23 0 0 0
25/04/2025
32.09
 101,400 31.90 32.67 31.71 0 0 0
24/04/2025
31.81
 100,323 31.71 32.67 31.23 0 0 0
23/04/2025
31.90
 119,120 30.75 32.09 30.65 0 0 0
22/04/2025
30.56
 355,904 31.71 31.71 27.29 0 0 0
21/04/2025
31.71
 94,768 32.38 32.67 31.71 0 0 0
18/04/2025
32.38
 178,355 31.81 32.96 31.71 0 0 0
17/04/2025
31.81
 260,702 31.33 32.09 29.88 0 0 0
16/04/2025
31.61
 242,986 32.38 32.38 31.33 0 0 0
15/04/2025
32.09
 217,414 33.15 33.25 31.52 0 0 0
14/04/2025
32.57
 373,835 32.19 33.25 31.81 0 0 0
11/04/2025
31.61
 513,307 33.15 33.15 29.69 0 0 0
10/04/2025
28.83
 20,938 28.83 28.83 28.83 0 0 0
09/04/2025
25.18
 276,474 23.35 27.39 23.35 0 0 0
08/04/2025
26.81
 671,537 33.63 36.23 26.81 0 0 0
04/04/2025
33.63
 423,298 30.75 34.88 30.17 0 0 0
03/04/2025
34.88
 450,816 38.92 38.92 34.88 0 0 0
02/04/2025
40.55
 63,391 41.13 41.80 40.55 0 0 0
01/04/2025
40.93
 42,064 40.84 41.80 40.55 0 0 0
31/03/2025
42.28
 492,776 41.32 42.28 39.40 0 0 0
28/03/2025
41.90
 166,883 42.76 43.05 41.80 0 0 0
27/03/2025
42.86
 91,420 43.24 43.24 42.76 0 0 0
26/03/2025
43.14
 265,770 42.18 43.53 41.90 0 0 0

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