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)
18/11/2022
16.16
 15,800 15.87 16.16 15.48 300 0 0.0
17/11/2022
15.87
 13,900 15.19 15.87 15.58 0 0 0
16/11/2022
15.19
 13,700 14.90 15.87 13.55 100 0 0.0
15/11/2022
14.90
 76,100 15.39 15.87 14.52 39,900 0 0.6
14/11/2022
15.39
 84,300 15.68 15.68 15.39 60,000 0 1.0
11/11/2022
15.68
 9,600 15.68 15.87 15.68 4,400 0 0.1
10/11/2022
15.68
 41,100 15.77 16.06 15.68 25,400 0 0.4
09/11/2022
15.77
 15,900 15.77 16.16 15.77 5,000 0 0.1
08/11/2022
15.77
 11,000 15.77 16.06 15.68 5,900 0 0.1
07/11/2022
15.77
 42,600 15.77 16.84 15.77 25,000 0 0.4
04/11/2022
15.77
 53,200 15.97 16.16 15.77 1,000 0 0.0
03/11/2022
15.97
 43,200 16.26 16.26 15.97 0 0 0
02/11/2022
16.26
 20,600 16.16 16.26 15.68 5,000 0 0.1
01/11/2022
16.16
 12,600 15.77 16.16 15.68 4,200 0 0.1
31/10/2022
15.77
 48,200 15.77 16.45 15.77 20,000 0 0.3
28/10/2022
15.77
 13,200 16.06 16.06 15.68 5,100 0 0.1
27/10/2022
16.06
 35,600 14.61 16.06 15.00 11,200 0 0.2
26/10/2022
14.61
 20,600 14.61 15.00 14.52 0 0 0
25/10/2022
14.61
 12,900 14.52 14.71 14.22 0 0 0
24/10/2022
14.52
 20,200 14.61 14.90 14.32 0 0 0
21/10/2022
14.61
 42,000 14.03 14.81 14.13 0 0 0
20/10/2022
14.03
 9,000 14.71 14.71 14.03 0 0 0
19/10/2022
14.71
 900 14.52 15.48 14.71 0 0 0
18/10/2022
14.52
 41,000 13.84 15.00 13.84 0 0 0
17/10/2022
13.84
 4,200 13.84 13.84 13.64 0 0 0
14/10/2022
13.84
 33,000 13.45 13.84 13.64 0 0 0
13/10/2022
13.45
 17,101 13.45 14.03 13.45 0 0 0
12/10/2022
13.45
 4,100 13.64 13.64 13.45 0 0 0
11/10/2022
13.64
 13,500 13.84 14.81 13.16 0 0 0
10/10/2022
13.84
 7,000 13.35 15.29 12.58 0 0 0
07/10/2022
13.35
 37,400 14.32 14.32 13.06 0 0 0
06/10/2022
14.32
 17,100 14.71 14.71 14.32 0 0 0
05/10/2022
14.71
 1,200 14.32 14.71 14.42 0 0 0
04/10/2022
14.32
 13,000 14.52 14.71 14.32 0 0 0
03/10/2022
14.52
 9,100 15.10 15.10 14.52 0 0 0
30/09/2022
15.10
 25,200 15.19 15.19 14.81 0 0 0
29/09/2022
15.19
 24,700 15.68 15.68 15.19 0 0 0
28/09/2022
15.68
 23,500 15.87 15.87 15.68 0 0 0
27/09/2022
15.87
 28,600 15.48 15.87 14.52 0 0 0
26/09/2022
15.48
 42,500 15.87 16.06 15.48 0 0 0
23/09/2022
15.87
 14,800 15.87 16.06 15.68 0 0 0
22/09/2022
15.87
 21,400 15.29 16.16 15.19 0 0 0
21/09/2022
15.29
 17,600 15.39 15.39 15.00 0 0 0
20/09/2022
15.39
 6,800 15.10 15.39 14.90 0 0 0
19/09/2022
15.10
 29,100 15.77 15.77 15.00 0 100 -0.0
16/09/2022
15.77
 14,605 16.06 16.06 15.68 0 0 0
15/09/2022
16.06
 30,700 16.26 16.26 15.97 0 0 0
14/09/2022
16.26
 48,800 16.26 16.84 16.16 0 0 0
13/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
12/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
09/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
08/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
07/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
06/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
05/09/2022
16.26
 0 16.26 16.26 16.26 0 0 0
31/08/2022
16.26
 0 16.55 16.26 16.55 0 0 0
30/08/2022
16.55
 78,300 16.26 17.03 16.06 0 0 0
29/08/2022
16.26
 116,400 16.35 16.45 15.87 0 0 0
26/08/2022
16.35
 118,200 16.16 16.45 15.48 0 900 -0.0
25/08/2022
16.16
 108,504 16.45 16.45 15.97 0 3,000 -0.1
24/08/2022
16.45
 86,900 16.93 16.93 15.97 0 6,600 -0.1
23/08/2022
16.93
 495,810 15.87 16.93 14.52 100 5,700 -0.1
22/08/2022
15.87
 392,600 17.42 17.42 15.68 100 72,900 -1.2
19/08/2022
17.42
 125,700 18.19 18.19 17.03 100 0 0.0
18/08/2022
18.19
 11,800 18.19 18.19 17.90 0 0 0
17/08/2022
18.19
 13,800 18.39 18.48 18.19 0 0 0
16/08/2022
18.39
 21,800 18.58 18.58 18.19 0 0 0
15/08/2022
18.58
 22,600 18.58 18.77 18.39 1,500 0 0.0
12/08/2022
18.58
 22,600 18.39 18.58 18.19 100 0 0.0
11/08/2022
18.39
 28,000 18.58 18.97 18.39 0 0 0
10/08/2022
18.58
 46,000 18.10 18.68 18.19 0 0 0
09/08/2022
18.10
 52,303 17.71 18.19 17.51 0 0 0
08/08/2022
17.71
 36,000 17.71 17.90 17.51 0 0 0
05/08/2022
17.71
 26,400 17.71 17.90 17.51 0 0 0
04/08/2022
17.71
 39,200 17.61 17.81 17.61 0 0 0
03/08/2022
17.61
 26,500 17.32 17.81 17.22 0 0 0
02/08/2022
17.32
 8,300 17.51 17.61 17.13 0 0 0
01/08/2022
17.51
 41,600 17.22 17.51 16.45 4,000 0 0.1
29/07/2022
17.22
 7,200 17.42 17.42 17.03 0 0 0
28/07/2022
17.42
 8,100 17.13 17.51 17.13 0 0 0
27/07/2022
17.13
 5,600 17.22 17.22 17.03 0 0 0
26/07/2022
17.22
 15,424 17.32 17.42 17.13 0 0 0
25/07/2022
17.32
 13,400 17.81 17.81 17.22 0 0 0
22/07/2022
17.81
 51,597 17.13 17.90 17.13 0 0 0
21/07/2022
17.13
 6,213 17.03 17.13 17.03 0 0 0
20/07/2022
17.03
 40,500 17.03 17.22 16.93 0 0 0
19/07/2022
17.03
 18,400 16.93 17.03 16.74 0 0 0
18/07/2022
16.93
 21,213 16.93 17.22 16.93 0 0 0
15/07/2022
16.93
 60,500 17.13 17.22 16.74 0 0 0
14/07/2022
17.13
 9,600 17.13 17.13 16.93 200 900 -0.0
13/07/2022
17.13
 27,240 17.13 17.42 16.45 0 0 0
12/07/2022
17.13
 18,800 16.93 17.22 16.84 0 0 0
11/07/2022
16.93
 12,526 16.84 17.22 16.84 0 0 0
08/07/2022
16.84
 14,100 16.93 17.13 16.64 0 0 0
07/07/2022
16.93
 9,400 17.42 17.42 16.64 0 0 0
06/07/2022
17.42
 43,035 17.22 17.42 17.03 0 0 0
05/07/2022
17.22
 50,500 17.22 17.42 17.13 0 0 0
04/07/2022
17.22
 25,400 17.22 17.42 17.03 200 0 0.0
01/07/2022
17.22
 25,523 17.22 17.22 16.35 0 0 0
30/06/2022
17.22
 22,400 17.42 17.42 17.13 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |