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)
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
10/02/2023
16.74
 17,200 16.64 17.03 16.35 9,000 0 0.2
09/02/2023
16.64
 12,200 16.93 17.03 16.64 4,000 0 0.1
08/02/2023
16.93
 19,400 16.74 17.13 16.93 10,800 0 0.2
07/02/2023
16.74
 13,400 16.64 17.71 16.26 5,500 0 0.1
06/02/2023
16.64
 12,200 16.64 16.93 16.45 8,000 0 0.1
03/02/2023
16.64
 5,000 16.93 16.93 16.35 1,200 0 0.0
02/02/2023
16.93
 2,941 17.42 17.42 16.45 1,000 0 0.0
01/02/2023
17.42
 56,500 16.84 17.90 16.93 27,300 0 0.5
31/01/2023
16.84
 27,700 16.16 16.84 16.35 2,500 0 0.0
30/01/2023
16.16
 5,311 16.26 16.26 15.77 100 0 0.0
27/01/2023
16.26
 10,500 16.16 16.35 16.16 9,400 0 0.2
19/01/2023
16.16
 11,700 15.68 16.64 15.68 1,600 0 0.0
18/01/2023
15.68
 22,400 15.68 15.68 15.48 6,000 0 0.1
17/01/2023
15.68
 5,803 15.48 15.68 15.39 0 0 0
16/01/2023
15.48
 8,004 15.48 15.97 15.48 0 0 0
13/01/2023
15.48
 3,347 15.58 15.58 15.39 0 0 0
12/01/2023
15.58
 2,300 15.87 15.87 15.39 0 0 0
11/01/2023
15.87
 3,600 16.35 16.35 15.48 0 0 0
10/01/2023
16.35
 6,500 15.58 16.35 15.29 2,600 0 0.0
09/01/2023
15.58
 16,300 15.58 16.26 15.10 0 0 0
06/01/2023
15.58
 9,800 16.16 16.35 15.48 0 0 0
05/01/2023
16.16
 6,600 16.06 16.35 16.06 0 0 0
04/01/2023
16.06
 12,400 16.35 16.45 16.06 0 0 0
03/01/2023
16.35
 17,301 15.77 16.35 15.29 0 0 0
30/12/2022
15.77
 4,700 15.19 16.06 15.77 0 0 0
29/12/2022
15.19
 20,300 15.48 16.16 15.19 0 0 0
28/12/2022
15.48
 8,300 15.87 15.87 15.48 0 0 0
27/12/2022
15.87
 4,900 15.48 15.97 15.29 0 0 0
26/12/2022
15.48
 5,600 15.48 16.16 15.48 0 0 0
23/12/2022
15.48
 5,103 16.06 16.35 15.48 0 0 0
22/12/2022
16.06
 7,200 16.35 16.35 15.48 0 0 0
21/12/2022
16.35
 6,500 15.77 16.35 15.77 0 0 0
20/12/2022
15.77
 5,500 16.35 16.35 15.77 0 0 0
19/12/2022
16.35
 6,000 16.45 16.55 16.16 0 0 0
16/12/2022
16.45
 20,900 16.45 16.45 15.77 500 0 0.0
15/12/2022
16.45
 14,800 16.64 16.84 16.35 0 0 0
14/12/2022
16.64
 27,200 16.35 16.84 16.64 0 0 0
13/12/2022
16.35
 3,700 16.16 16.74 16.26 0 0 0
12/12/2022
16.16
 25,500 15.29 16.64 15.39 0 2,500 -0.0
09/12/2022
15.29
 5,116 15.87 15.87 15.10 0 1,100 -0.0
08/12/2022
15.87
 6,400 16.16 16.26 14.52 2,100 600 0.0
07/12/2022
16.16
 2,300 15.48 16.26 15.48 400 0 0.0
06/12/2022
15.48
 19,647 15.87 16.93 15.48 200 46 0.0
05/12/2022
15.87
 33,500 17.22 17.22 15.68 600 0 0.0
02/12/2022
17.22
 3,700 17.03 17.51 17.22 0 0 0
01/12/2022
17.03
 17,334 17.13 17.90 17.03 0 0 0
30/11/2022
17.13
 14,004 16.93 17.13 16.64 1,700 4 0.0
29/11/2022
16.93
 13,200 17.32 18.29 16.84 0 0 0
28/11/2022
17.32
 51,600 15.29 17.32 15.39 200 0 0.0
25/11/2022
15.29
 10,500 15.10 15.39 15.00 100 100 -0
24/11/2022
15.10
 12,000 15.19 15.68 15.10 0 0 0
23/11/2022
15.19
 10,009 15.68 15.68 15.19 300 0 0.0
22/11/2022
15.68
 19,700 15.68 15.68 15.48 600 0 0.0
21/11/2022
15.68
 19,800 16.16 16.26 15.58 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |