CTCP Cảng Hải Phòng (php)

26.50
0.10
(0.38%)
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)
22/04/2022
19.63
 31,300 19.72 20.39 19.53 200 0 0.0
21/04/2022
19.72
 94,300 20.77 20.77 18.77 1,000 0 0.0
20/04/2022
20.77
 68,800 21.71 21.71 20.29 100 0 0.0
19/04/2022
21.71
 58,300 22.00 22.28 21.71 0 0 0
18/04/2022
22.00
 55,400 22.57 22.76 21.81 0 0 0
15/04/2022
22.57
 52,000 22.38 23.14 22.38 0 0 0
14/04/2022
22.38
 40,300 23.04 23.52 22.38 0 0 0
13/04/2022
23.04
 102,200 22.09 23.04 21.81 2,300 0 0.1
12/04/2022
22.09
 105,500 23.04 23.23 21.90 600 0 0.0
08/04/2022
23.04
 110,812 23.42 23.42 22.95 400 1,100 -0.0
07/04/2022
23.42
 190,923 24.08 24.08 23.33 700 100 0.0
06/04/2022
24.08
 138,545 24.65 24.65 23.80 200 0 0.0
05/04/2022
24.65
 73,700 24.37 24.65 24.37 1,100 0 0.0
04/04/2022
24.37
 100,013 24.27 24.65 24.37 400 0 0.0
01/04/2022
24.27
 170,810 24.65 24.65 23.99 0 0 0
31/03/2022
24.65
 105,200 25.03 25.03 24.46 100 12,800 -0.3
30/03/2022
25.03
 144,800 24.84 25.60 24.27 200 0 0.0
29/03/2022
24.84
 378,122 25.03 25.60 23.90 100 37,400 -1.0
28/03/2022
25.03
 154,887 25.70 25.70 24.84 0 4,000 -0.1
25/03/2022
25.70
 75,000 25.98 25.98 25.60 0 0 0
24/03/2022
25.98
 104,410 25.60 26.55 25.41 0 0 0
23/03/2022
25.60
 90,930 25.51 25.89 25.51 500 0 0.0
22/03/2022
25.51
 89,300 25.79 25.98 25.32 0 0 0
21/03/2022
25.79
 70,900 25.32 25.98 25.32 0 0 0
18/03/2022
25.32
 55,733 25.13 25.51 25.22 4,000 0 0.1
17/03/2022
25.13
 54,408 25.51 25.79 24.65 100 100 0
16/03/2022
25.51
 41,514 25.32 25.79 24.37 100 300 -0.0
15/03/2022
25.32
 117,000 25.51 25.51 24.75 0 0 0
14/03/2022
25.51
 114,623 26.27 26.74 25.32 200 600 -0.0
11/03/2022
26.27
 116,836 26.74 26.83 26.08 2,000 0 0.1
10/03/2022
26.74
 151,391 27.59 27.97 26.55 300 0 0.0
09/03/2022
27.59
 281,736 26.55 28.45 25.13 300 0 0.0
08/03/2022
26.55
 276,723 28.26 28.26 26.55 100 3,000 -0.1
07/03/2022
28.26
 280,055 28.26 28.92 26.83 800 22,000 -0.6
04/03/2022
28.26
 393,300 28.92 30.63 28.16 2,100 800 0.0
03/03/2022
28.92
 644,186 26.74 28.92 26.27 100 1,200 -0.0
02/03/2022
26.74
 270,200 25.98 27.40 24.94 400 0 0.0
01/03/2022
25.98
 68,500 26.17 26.17 25.41 100 0 0.0
28/02/2022
26.17
 215,110 25.51 27.78 25.41 3,100 400 0.1
25/02/2022
25.51
 319,282 23.23 25.51 23.23 100 0 0.0
24/02/2022
23.23
 118,471 24.46 24.46 22.85 100 0 0.0
23/02/2022
24.46
 34,705 24.18 24.75 24.27 800 0 0.0
22/02/2022
24.18
 95,765 25.03 25.03 23.99 500 0 0.0
21/02/2022
25.03
 68,000 24.94 25.13 24.65 0 600 -0.0
18/02/2022
24.94
 59,220 25.03 25.32 24.65 1,500 0 0.0
17/02/2022
25.03
 79,881 24.84 25.60 24.65 0 200 -0.0
16/02/2022
24.84
 23,300 25.03 25.13 24.65 0 0 0
15/02/2022
25.03
 29,910 24.94 25.41 24.65 0 0 0
14/02/2022
24.94
 94,400 24.46 25.03 24.18 8,700 0 0.2
11/02/2022
24.46
 44,100 24.18 24.75 24.18 100 1,300 -0.0
10/02/2022
24.18
 58,544 24.65 24.65 24.08 23,000 0 0.6
09/02/2022
24.65
 47,900 24.46 25.03 23.90 100 0 0.0
08/02/2022
24.46
 78,350 24.37 25.51 24.08 2,000 0 0.1
07/02/2022
24.37
 40,600 22.38 24.37 22.28 300 0 0.0
28/01/2022
22.38
 33,800 21.81 22.66 21.43 100 0 0.0
27/01/2022
21.81
 35,500 21.52 21.81 20.96 200 0 0.0
26/01/2022
21.52
 32,301 21.52 22.19 21.43 0 0 0
25/01/2022
21.52
 34,000 20.86 21.52 20.77 100 0 0.0
24/01/2022
20.86
 55,800 22.66 22.66 20.86 0 0 0
21/01/2022
22.66
 28,800 22.66 23.14 22.28 0 0 0
20/01/2022
22.66
 36,100 21.71 22.66 21.34 0 0 0
19/01/2022
21.71
 36,600 21.05 21.71 20.96 0 1,000 -0.0
18/01/2022
21.05
 63,900 21.62 21.62 20.86 0 0 0
17/01/2022
21.62
 145,438 23.80 23.80 21.62 100 0 0.0
14/01/2022
23.80
 35,030 23.80 24.46 23.71 0 0 0
13/01/2022
23.80
 73,010 24.46 24.75 23.71 0 0 0
12/01/2022
24.46
 106,303 24.46 24.65 23.61 0 0 0
11/01/2022
24.46
 79,600 24.75 24.94 24.46 0 0 0
10/01/2022
24.75
 140,400 25.60 25.79 24.75 0 4,000 -0.1
07/01/2022
25.60
 138,740 25.03 25.60 24.75 0 0 0
06/01/2022
25.03
 119,100 25.32 25.51 24.94 0 0 0
05/01/2022
25.32
 101,933 25.51 25.89 25.32 0 0 0
04/01/2022
25.51
 64,903 25.41 25.89 25.41 0 0 0
31/12/2021
25.41
 68,200 25.41 25.60 25.32 100 100 -0
30/12/2021
25.41
 49,627 25.41 25.98 25.41 100 0 0.0
29/12/2021
25.41
 80,430 25.60 26.08 25.41 0 8,100 -0.2
28/12/2021
25.60
 89,820 25.51 25.98 25.41 0 900 -0.0
27/12/2021
25.51
 57,900 25.32 25.70 25.41 0 200 -0.0
24/12/2021
25.32
 49,821 25.13 25.60 25.03 100 0 0.0
23/12/2021
25.13
 177,600 25.98 25.98 24.84 0 1,200 -0.0
22/12/2021
25.98
 82,476 26.36 27.02 25.98 0 0 0
21/12/2021
26.36
 81,049 26.55 26.55 26.08 0 0 0
20/12/2021
26.55
 125,445 27.31 27.31 26.36 0 0 0
17/12/2021
27.31
 67,000 27.50 27.50 27.21 0 0 0
16/12/2021
27.50
 100,600 27.50 28.26 27.31 700 0 0.0
15/12/2021
27.50
 195,100 26.46 27.88 26.08 0 700 -0.0
14/12/2021
26.46
 91,601 26.36 26.46 25.98 100 500 -0.0
13/12/2021
26.36
 86,600 26.36 27.50 26.17 0 0 0
10/12/2021
26.36
 65,940 26.46 28.92 26.27 0 0 0
09/12/2021
26.46
 45,713 26.08 27.02 26.08 0 0 0
08/12/2021
26.08
 43,814 26.08 27.02 26.08 0 200 -0.0
07/12/2021
26.08
 85,466 25.13 26.46 25.03 100 400 -0.0
06/12/2021
25.13
 132,128 26.93 27.40 25.13 600 900 -0.0
03/12/2021
26.93
 142,913 27.78 27.97 26.74 200 0 0.0
02/12/2021
27.78
 95,140 27.78 27.88 27.59 0 800 -0.0
01/12/2021
27.78
 65,643 27.88 27.88 27.50 0 0 0
30/11/2021
27.88
 110,600 28.16 28.54 27.69 100 0 0.0
29/11/2021
28.16
 121,951 27.50 28.26 26.36 0 200 -0.0
26/11/2021
27.50
 198,000 27.97 28.26 27.50 700 500 0.0
25/11/2021
27.97
 153,648 28.35 28.54 27.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |