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)
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
24/11/2021
28.35
 141,088 28.35 28.92 28.26 100 0 0.0
23/11/2021
28.35
 114,109 27.40 28.54 26.93 0 1,100 -0.0
22/11/2021
27.40
 382,111 28.45 28.45 27.40 0 0 0
19/11/2021
28.45
 594,135 30.34 30.34 27.50 0 110 -0.0
18/11/2021
30.34
 203,500 30.91 31.01 30.15 0 0 0
17/11/2021
30.91
 254,902 31.39 31.77 30.82 800 300 0.0
16/11/2021
31.39
 887,556 29.87 32.14 29.40 100 1,100 -0.0
15/11/2021
29.87
 328,656 29.21 30.34 29.40 0 0 0
12/11/2021
29.21
 299,219 30.06 30.34 28.83 300 0 0.0
11/11/2021
30.06
 296,268 30.82 30.82 29.77 0 100 -0.0
10/11/2021
30.82
 198,857 31.10 31.29 30.53 0 0 0
09/11/2021
31.10
 565,124 30.44 31.67 30.53 200 200 -0
08/11/2021
30.44
 662,289 28.83 30.82 28.73 0 700 -0.0
05/11/2021
28.83
 131,200 28.26 28.92 28.16 0 100 -0.0
04/11/2021
28.26
 184,695 28.73 28.73 28.07 300 7,600 -0.2
03/11/2021
28.73
 320,005 29.21 29.68 28.54 0 0 0
02/11/2021
29.21
 362,866 29.58 29.87 29.21 0 0 0
01/11/2021
29.58
 519,673 29.21 30.25 29.11 0 0 0
29/10/2021
29.21
 240,493 29.49 29.77 28.83 0 0 0
28/10/2021
29.49
 318,914 28.83 29.49 28.45 0 0 0
27/10/2021
28.83
 147,500 28.26 29.30 28.45 0 500 -0.0
26/10/2021
28.26
 226,600 27.50 28.83 26.83 0 0 0
25/10/2021
27.50
 177,800 28.35 28.83 27.50 0 0 0
22/10/2021
28.35
 260,000 28.83 28.83 28.16 300 0 0.0
21/10/2021
28.83
 90,400 28.92 29.58 28.73 600 0 0.0
20/10/2021
28.92
 102,100 29.49 29.49 28.73 0 100 -0.0
19/10/2021
29.49
 210,600 29.49 30.25 29.49 600 0 0.0
18/10/2021
29.49
 392,800 28.83 29.87 28.64 0 2,200 0
15/10/2021
28.83
 130,100 29.11 29.40 28.83 0 0 0
14/10/2021
29.11
 123,200 28.92 29.40 28.73 0 700 -0.0
13/10/2021
28.92
 183,800 28.83 29.68 28.45 0 200 -0.0
12/10/2021
28.83
 225,300 29.11 29.58 28.45 100 0 0.0
11/10/2021
29.11
 271,300 29.96 30.63 29.11 0 0 0
08/10/2021
29.96
 641,100 27.97 29.96 27.97 100 1,400 -0.0
07/10/2021
27.97
 170,824 27.12 28.16 27.12 0 900 -0.0
06/10/2021
27.12
 123,200 26.08 27.40 26.08 0 600 -0.0
05/10/2021
26.08
 265,291 27.02 27.02 24.37 600 400 0.0
04/10/2021
27.02
 141,340 27.40 27.40 26.83 0 500 -0.0
01/10/2021
27.40
 131,151 28.35 28.45 25.98 69,200 67,400 0.1
30/09/2021
28.35
 106,814 27.97 28.73 27.88 200 500 -0.0
29/09/2021
27.97
 111,226 27.40 27.97 27.02 700 0 0.0
28/09/2021
27.40
 117,410 27.02 27.40 26.55 5,400 0 0.2
27/09/2021
27.02
 174,310 26.83 28.35 26.83 1,100 0 0.0
24/09/2021
26.83
 239,072 27.59 27.69 26.55 200 0 0.0
23/09/2021
27.59
 184,426 27.88 28.45 27.59 0 0 0
22/09/2021
27.88
 199,609 28.07 28.54 27.59 200 100 0.0
21/09/2021
28.07
 311,377 28.92 28.92 27.21 300 0 0.0
20/09/2021
28.92
 456,454 29.96 30.15 28.45 300 2,500 -0.1
17/09/2021
29.96
 213,467 30.25 30.82 29.40 100 2,000 -0.1
16/09/2021
30.25
 246,943 29.87 30.82 29.40 0 400 -0.0
15/09/2021
29.87
 230,300 30.25 30.34 29.49 0 400 0
14/09/2021
30.25
 237,787 31.29 32.05 30.15 200 12,500 -0.4
13/09/2021
31.29
 512,500 31.20 31.86 29.49 0 0 0
10/09/2021
31.20
 365,313 30.91 31.39 30.34 600 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |