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)
26/03/2025
43.14
 265,770 42.18 43.53 41.90 0 0 0
25/03/2025
41.99
 141,759 42.76 42.76 41.70 0 0 0
24/03/2025
42.86
 100,886 43.24 43.24 42.47 0 0 0
21/03/2025
43.24
 157,916 43.24 43.24 42.66 0 0 0
20/03/2025
43.05
 320,035 41.99 43.72 41.90 0 0 0
19/03/2025
41.99
 108,197 41.61 41.99 41.03 0 0 0
18/03/2025
41.32
 110,894 41.13 41.61 40.93 0 0 0
17/03/2025
40.65
 738,700 43.82 43.82 40.55 0 0 0
14/03/2025
41.80
 251,527 43.24 43.24 41.32 0 0 0
13/03/2025
43.24
 208,600 43.05 44.11 42.66 0 0 0
12/03/2025
43.24
 409,809 41.51 43.62 41.51 0 0 0
11/03/2025
41.70
 180,741 41.13 42.28 40.26 0 0 0
10/03/2025
41.32
 113,684 41.80 42.09 40.45 0 0 0
07/03/2025
41.90
 235,360 42.28 42.28 40.93 0 0 0
06/03/2025
42.47
 245,385 42.28 42.76 41.41 0 0 0
05/03/2025
41.99
 553,369 40.17 42.76 39.40 0 0 0
04/03/2025
39.69
 457,824 40.36 40.36 38.44 0 0 0
03/03/2025
40.26
 187,338 40.93 40.93 40.26 0 0 0
28/02/2025
41.13
 368,950 41.13 42.57 39.59 0 0 0
27/02/2025
41.13
 578,577 43.05 43.05 40.93 0 0 0
26/02/2025
42.86
 289,379 42.95 43.72 42.57 0 0 0
25/02/2025
42.66
 484,315 44.11 44.11 41.70 0 0 0
24/02/2025
43.62
 298,639 44.01 44.49 42.95 0 0 0
21/02/2025
44.20
 261,493 43.62 45.07 43.24 0 0 0
20/02/2025
43.34
 325,772 44.39 44.49 43.14 0 0 0
19/02/2025
44.39
 327,628 43.82 45.35 43.43 0 0 0
18/02/2025
43.53
 396,043 43.24 44.39 41.70 0 0 0
17/02/2025
41.90
 1,437,890 47.18 47.66 41.70 0 0 0
14/02/2025
46.99
 686,147 48.14 49.01 46.89 0 0 0
13/02/2025
48.05
 477,776 47.85 48.91 46.99 0 0 0
12/02/2025
47.85
 310,978 48.81 49.29 47.08 0 0 0
11/02/2025
48.72
 264,447 48.33 48.72 46.12 0 0 0
10/02/2025
47.47
 726,788 50.93 52.75 47.08 0 0 0
07/02/2025
51.89
 528,074 52.56 55.73 50.83 0 0 0
06/02/2025
52.47
 493,021 50.74 57.56 50.74 0 0 0
05/02/2025
50.74
 643,077 48.14 50.93 48.05 0 0 0
04/02/2025
48.43
 390,442 47.47 48.91 45.93 0 0 0
24/01/2025
48.14
 632,028 47.56 49.01 46.41 0 0 0
23/01/2025
47.08
 184,475 53.62 53.62 45.64 0 0 0
22/01/2025
47.37
 185,580 46.12 47.47 45.16 0 0 0
21/01/2025
46.60
 355,098 44.97 46.60 43.72 0 0 0
20/01/2025
44.97
 347,821 43.82 45.64 43.62 0 0 0
17/01/2025
44.20
 221,497 43.05 44.39 42.76 0 0 0
16/01/2025
43.05
 774,795 40.36 43.05 40.36 0 0 0
15/01/2025
40.74
 147,229 40.26 40.74 39.49 0 0 0
14/01/2025
39.97
 53,804 39.30 40.17 39.30 0 0 0
13/01/2025
39.69
 243,879 40.45 40.45 38.92 0 0 0
10/01/2025
40.45
 129,612 40.84 41.13 39.59 0 0 0
09/01/2025
40.93
 86,878 41.22 41.51 40.45 0 0 0
08/01/2025
41.22
 316,064 40.36 41.41 40.17 0 0 0
07/01/2025
35.94
 157,100 36.13 36.32 35.46 0 0 0
06/01/2025
39.40
 234,736 39.69 41.32 39.30 0 0 0
03/01/2025
39.69
 290,341 41.03 41.41 39.59 0 0 0
02/01/2025
41.22
 453,884 40.36 41.99 40.17 0 0 0
31/12/2024
40.17
 155,434 40.84 40.84 39.78 0 0 0
30/12/2024
40.07
 195,177 39.20 40.84 38.44 0 0 0
27/12/2024
38.63
 428,896 40.26 40.74 38.44 0 0 0
26/12/2024
39.78
 150,738 40.26 40.26 39.78 0 0 0
25/12/2024
40.17
 198,323 39.97 41.03 39.49 0 0 0
24/12/2024
39.97
 276,041 40.74 40.74 39.49 0 0 0
23/12/2024
40.84
 304,898 39.59 41.32 39.30 0 0 0
20/12/2024
39.59
 345,418 38.34 39.97 37.96 0 0 0
19/12/2024
38.44
 399,958 37.48 39.88 36.51 0 0 0
18/12/2024
37.38
 247,464 36.23 37.67 36.03 0 0 0
17/12/2024
35.94
 537,356 36.80 36.99 35.94 0 0 0
16/12/2024
36.90
 227,735 36.80 37.48 36.80 0 0 0
13/12/2024
37.19
 226,944 37.19 38.15 36.71 0 0 0
12/12/2024
37.19
 605,899 34.59 37.96 34.59 0 0 0
11/12/2024
34.69
 143,704 34.40 35.07 34.11 0 0 0
10/12/2024
34.40
 278,668 35.27 35.27 34.21 0 0 0
09/12/2024
35.17
 281,889 34.59 35.84 34.59 0 0 0
06/12/2024
25.37
 189,364 25.37 25.46 24.50 0 0 0
05/12/2024
20.76
 10,100 21.04 21.04 20.76 0 0 0
04/12/2024
22.00
 2,500 20.85 22.00 20.85 0 0 0
03/12/2024
21.52
 13,500 20.66 21.52 20.66 0 0 0
02/12/2024
21.24
 2,506 20.95 21.24 20.85 0 0 0
29/11/2024
40.65
 738,700 43.82 43.82 40.55 0 0 0
28/11/2024
40.65
 738,700 43.82 43.82 40.55 0 0 0
27/11/2024
40.65
 738,700 43.82 43.82 40.55 0 0 0
26/11/2024
40.65
 738,700 43.82 43.82 40.55 0 0 0
25/11/2024
34.11
 149,227 33.63 34.98 33.63 0 0 0
22/11/2024
34.11
 181,695 34.40 35.07 33.73 0 0 0
21/11/2024
34.11
 243,591 34.11 34.50 33.54 0 0 0
20/11/2024
33.73
 313,676 34.59 34.59 32.48 0 0 0
19/11/2024
34.11
 653,185 34.59 37.38 33.63 0 0 0
18/11/2024
35.07
 747,281 30.84 35.46 30.84 0 0 0
15/11/2024
31.13
 223,057 31.71 31.71 30.27 0 0 0
14/11/2024
31.13
 277,667 31.81 32.38 31.04 0 0 0
13/11/2024
32.09
 508,653 30.27 32.96 29.98 0 0 0
12/11/2024
30.27
 266,555 30.75 30.94 30.08 0 0 0
11/11/2024
30.75
 576,384 29.21 32.38 29.21 0 0 0
08/11/2024
28.63
 661,330 28.15 29.40 28.15 0 0 0
07/11/2024
27.87
 160,616 27.10 28.35 26.52 0 0 0
06/11/2024
26.91
 201,324 26.71 27.48 26.71 0 0 0
05/11/2024
26.91
 16,900 26.81 27.19 26.81 0 0 0
04/11/2024
26.81
 91,201 27.29 27.29 26.42 0 0 0
01/11/2024
27.10
 107,527 27.39 27.48 27.10 0 0 0
31/10/2024
27.29
 109,545 27.87 27.87 27.19 0 0 0
30/10/2024
27.96
 246,214 27.48 28.35 27.48 0 0 0
29/10/2024
27.39
 94,543 27.39 27.58 26.91 0 0 0

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