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
(2024-08-20) 		-1.20 -4.33% 1,879,600 300 0.0
26.30
28.80
26.50
2 tháng
(2024-07-22) 		0.20 0.76% 4,661,700 -684,100 -18.2
25
28.80
26.50
3 tháng
(2024-06-21) 		-5.10 -16.14% 9,067,500 -1,534,000 -42.5
25
31.60
26.50
6 tháng
(2024-03-25) 		4.37 19.72% 12,375,800 -1,715,328 -46.9
20.17
31.60
26.50
12 tháng
(2023-09-25) 		3.38 14.63% 13,259,100 -1,645,128 -45.3
19.97
31.60
26.50
24 tháng
(2022-09-30) 		11.40 75.55% 17,805,985 -27,858 -12.1
13.35
31.60
26.50
36 tháng
(2021-10-05) 		0.42 1.63% 43,466,235 -158,568 -14.9
13.35
31.60
26.50
60 tháng
(2019-10-16) 		17.08 181.17% 72,814,256 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)
06/07/2023
22.84
 3,400 23.03 23.22 22.84 0 33 -0.0
05/07/2023
23.03
 48,506 22.26 23.22 22.26 26,100 4,400 0.5
04/07/2023
22.26
 15,701 22.45 22.45 22.06 5,400 0 0.1
03/07/2023
22.45
 5,700 22.45 22.55 22.26 2,100 100 0.0
30/06/2023
22.45
 16,200 22.45 22.55 22.06 6,500 0 0.2
29/06/2023
22.45
 26,300 22.55 23.13 22.26 16,600 0 0.4
28/06/2023
22.55
 7,400 22.64 25.55 22.35 6,000 0 0.1
27/06/2023
22.64
 37,100 22.16 22.74 21.87 24,100 0 0.6
26/06/2023
22.16
 12,500 22.26 22.26 21.87 3,900 0 0.1
23/06/2023
22.26
 37,712 22.35 22.55 21.87 17,600 7 0.4
22/06/2023
22.35
 20,901 22.26 23.13 22.26 15,000 0 0.3
21/06/2023
22.26
 50,376 22.26 22.35 21.58 23,400 30 0.5
20/06/2023
22.26
 22,100 21.97 23.03 21.97 17,000 0 0.4
19/06/2023
21.97
 17,854 22.16 22.16 21.77 10,000 30 0.2
16/06/2023
22.16
 9,722 22.26 22.64 22.16 6,000 0 0.1
15/06/2023
22.26
 11,506 22.16 22.45 22.16 7,000 0 0.2
14/06/2023
22.16
 7,828 22.16 22.64 21.29 6,400 20 0.1
13/06/2023
22.16
 47,420 21.58 22.35 21.77 0 0 0
12/06/2023
21.58
 22,700 21.29 21.97 21.48 12,100 0 0.3
09/06/2023
21.29
 9,901 21.68 21.68 21.29 1,900 0 0.0
08/06/2023
21.68
 40,806 22.16 22.26 21.58 24,000 201 0.5
07/06/2023
22.16
 32,640 22.35 22.55 21.48 12,600 0 0.3
06/06/2023
22.35
 121,033 21.48 22.45 21.29 65,600 30 1.5
05/06/2023
21.48
 56,478 20.81 21.58 20.71 18,400 230 0.4
02/06/2023
20.81
 84,520 20.03 21.00 19.74 35,000 10 0.7
01/06/2023
20.03
 14,800 19.74 20.22 19.35 8,100 0 0.2
31/05/2023
19.74
 22,520 19.74 19.93 19.64 10,900 20 0.2
30/05/2023
19.74
 21,710 19.84 19.84 19.35 10,000 0 0.2
29/05/2023
19.84
 6,700 19.45 20.13 19.74 26,200 0 0.5
26/05/2023
19.45
 30,000 19.64 20.03 19.35 15,900 0 0.3
25/05/2023
19.64
 7,800 20.22 20.81 19.64 5,000 0 0.1
24/05/2023
20.22
 3,938 19.74 20.22 19.45 2,700 0 0.1
23/05/2023
19.74
 22,208 19.35 20.22 19.64 15,600 0 0.3
22/05/2023
19.35
 55,600 20.13 20.90 19.35 31,800 0 0.6
19/05/2023
20.13
 9,600 19.35 20.13 18.87 3,100 0 0.1
18/05/2023
19.35
 16,713 19.26 19.74 18.97 9,200 0 0.2
17/05/2023
19.26
 9,869 19.35 20.22 19.26 6,000 0 0.1
16/05/2023
19.35
 25,400 19.16 20.03 18.97 10,700 0 0.2
15/05/2023
19.16
 14,500 19.16 21.00 19.16 9,000 0 0.2
12/05/2023
19.16
 17,201 20.32 20.32 19.16 200 0 0.0
11/05/2023
20.32
 90,656 18.48 21.00 19.06 0 0 0
10/05/2023
18.48
 86,020 17.42 18.77 17.51 3,100 0 0.1
09/05/2023
17.42
 11,500 17.22 17.61 17.42 4,700 0 0.1
08/05/2023
17.22
 21,408 17.51 17.51 17.22 10,900 0 0.2
05/05/2023
17.51
 70,358 16.84 17.71 16.93 35,600 0 0.6
04/05/2023
16.84
 14,200 16.64 17.03 16.55 7,000 0 0.1
28/04/2023
16.64
 11,700 16.45 17.13 16.55 7,000 0 0.1
27/04/2023
16.45
 7,300 16.55 16.55 16.35 3,000 300 0.0
26/04/2023
16.55
 20,302 16.64 16.64 16.45 12,000 0 0.2
25/04/2023
16.64
 6,611 16.64 16.64 16.45 400 0 0.0
24/04/2023
16.64
 1,700 16.84 16.84 16.55 0 0 0
21/04/2023
16.84
 5,900 16.64 17.22 16.84 3,300 0 0.1
20/04/2023
16.64
 6,100 16.74 17.22 16.64 3,200 0 0.1
19/04/2023
16.74
 17,400 16.64 17.22 16.74 10,000 0 0.2
18/04/2023
16.64
 8,011 16.45 17.22 16.64 6,000 0 0.1
17/04/2023
16.45
 6,401 16.93 16.93 16.45 1,300 0 0.0
14/04/2023
16.93
 14,100 16.84 17.22 16.84 8,000 0 0.1
13/04/2023
16.84
 4,700 16.93 17.03 16.74 3,100 0 0.1
12/04/2023
16.93
 100 17.13 17.13 16.93 0 0 0
11/04/2023
17.13
 5,411 17.03 17.22 17.13 1,400 0 0.0
10/04/2023
17.03
 8,001 16.93 17.32 16.74 4,000 0 0.1
07/04/2023
16.93
 2,500 17.03 17.03 16.84 100 0 0.0
06/04/2023
17.03
 8,239 17.03 17.13 16.93 3,300 0 0.1
05/04/2023
17.03
 9,900 17.13 17.22 17.03 5,000 0 0.1
04/04/2023
17.13
 8,902 17.13 17.22 16.93 2,200 0 0.0
03/04/2023
17.13
 10,100 16.93 17.32 17.03 5,800 0 0.1
31/03/2023
16.93
 1,800 16.93 16.93 16.93 1,000 0 0.0
30/03/2023
16.93
 14,100 17.03 17.22 16.84 8,300 0 0.1
29/03/2023
17.03
 4,300 17.13 17.13 17.03 3,000 0 0.1
28/03/2023
17.13
 8,900 16.93 17.32 16.93 6,000 0 0.1
27/03/2023
16.93
 1,100 17.13 17.13 16.93 0 0 0
24/03/2023
17.13
 5,310 17.13 17.32 17.13 4,000 0 0.1
23/03/2023
17.13
 5,000 17.13 17.42 17.13 6,000 0 0.1
22/03/2023
17.13
 1,573 17.03 17.13 17.13 1,300 0 0.0
21/03/2023
17.03
 6,000 17.03 17.61 17.03 3,400 0 0.1
20/03/2023
17.03
 228 16.93 17.03 16.84 0 0 0
17/03/2023
16.93
 2,800 16.93 17.32 16.93 1,000 0 0.0
16/03/2023
16.93
 7,200 17.32 17.51 16.93 4,000 0 0.1
15/03/2023
17.32
 12,929 16.93 17.32 17.13 6,600 500 0.1
14/03/2023
16.93
 22,110 17.13 17.51 16.64 11,400 5,000 0.1
13/03/2023
17.13
 10,310 17.51 17.51 16.84 5,300 0 0.1
10/03/2023
17.51
 13,900 17.61 17.81 17.42 8,500 0 0.2
09/03/2023
17.61
 56,620 16.93 17.81 17.13 26,000 0 0.5
08/03/2023
16.93
 4,900 17.03 17.32 16.93 3,300 0 0.1
07/03/2023
17.03
 12,200 17.42 17.42 17.03 5,200 0 0.1
06/03/2023
17.42
 700 17.03 17.42 17.32 0 0 0
03/03/2023
17.03
 52,600 16.93 17.22 16.93 26,500 0 0.5
02/03/2023
16.93
 24,500 17.13 17.13 16.64 10,000 0 0.2
01/03/2023
17.13
 54,400 16.64 17.22 16.74 18,100 0 0.3
28/02/2023
16.64
 30,900 16.45 16.74 16.55 15,000 0 0.3
27/02/2023
16.45
 9,500 16.55 16.84 16.45 6,000 0 0.1
24/02/2023
16.55
 6,000 16.64 16.64 16.45 800 0 0.0
23/02/2023
16.64
 19,900 16.64 16.93 16.55 12,100 0 0.2
22/02/2023
16.64
 2,400 16.93 16.93 16.64 500 0 0.0
21/02/2023
16.93
 6,600 17.13 17.13 16.74 3,100 0 0.1
20/02/2023
17.13
 25,500 16.74 17.13 16.93 11,500 0 0.2
16/02/2023
16.74
 23,600 16.64 17.13 16.45 12,800 0 0.2
15/02/2023
16.64
 21,200 16.84 17.13 16.35 4,200 0 0.1
14/02/2023
16.84
 8,401 16.16 16.84 16.35 4,400 0 0.1
13/02/2023
16.16
 3,500 16.74 16.74 16.06 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |