CTCP Cảng Hải Phòng (php)

26.30
-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)
05/07/2021
21.35
 88,085 21.81 21.81 20.88 0 0 0
02/07/2021
21.81
 116,523 21.26 22.18 21.26 0 100 -0.0
01/07/2021
21.26
 72,207 21.44 21.63 20.98 300 0 0.0
30/06/2021
21.44
 54,601 21.26 21.81 21.07 0 2,700 -0.1
29/06/2021
21.26
 85,200 22.09 22.09 21.26 500 1,000 -0.0
28/06/2021
22.09
 85,952 22.18 22.28 21.35 1,300 0 0.0
25/06/2021
22.18
 120,160 21.35 22.18 20.79 100 0 0.0
24/06/2021
21.35
 197,250 22.46 22.46 20.88 1,600 0 0.0
23/06/2021
22.46
 167,210 23.67 23.76 22.09 100 4,000 -0.1
22/06/2021
23.67
 232,362 22.18 24.04 22.37 2,000 100 0.0
21/06/2021
22.18
 329,104 20.23 22.18 20.42 700 8,400 -0.2
18/06/2021
20.23
 172,510 19.31 20.23 19.49 0 0 0
17/06/2021
19.31
 99,200 19.03 19.86 18.19 0 100 -0.0
16/06/2021
19.03
 167,700 19.86 19.86 18.56 5,800 0 0.1
15/06/2021
19.86
 97,800 19.96 19.96 19.03 0 10,100 -0.2
14/06/2021
19.96
 211,780 19.40 20.23 19.40 200 2,100 -0.0
11/06/2021
19.40
 170,900 17.91 19.49 17.45 0 1,100 -0.0
10/06/2021
17.91
 152,000 19.03 19.03 17.82 300 0 0.0
09/06/2021
19.03
 85,000 19.49 19.68 17.82 1,800 0 0.0
08/06/2021
19.49
 317,003 17.91 19.68 17.91 2,000 5,600 -0.1
07/06/2021
17.91
 350,015 16.34 17.91 16.52 300 5,700 -0.1
04/06/2021
16.34
 29,900 16.34 16.52 15.96 200 0 0.0
03/06/2021
16.34
 61,900 15.69 16.34 15.78 1,400 0 0.0
02/06/2021
15.69
 27,300 15.69 15.78 15.50 1,400 0 0.0
01/06/2021
15.69
 34,700 15.41 15.69 15.59 6,300 0 0.1
31/05/2021
15.41
 30,600 15.32 15.41 15.22 0 300 -0.0
28/05/2021
15.32
 18,600 15.32 15.59 14.76 0 0 0
27/05/2021
15.32
 27,200 15.50 15.50 15.04 0 100 -0.0
26/05/2021
15.50
 15,100 15.59 15.69 15.41 0 0 0
25/05/2021
15.59
 18,400 15.50 15.78 15.41 0 0 0
24/05/2021
15.50
 21,600 15.32 15.78 15.22 700 0 0.0
21/05/2021
15.32
 20,500 15.32 15.59 15.32 1,100 0 0.0
20/05/2021
15.32
 31,200 15.32 15.78 15.22 2,000 1,900 0.0
19/05/2021
15.32
 41,100 15.50 15.78 15.13 7,000 0 0.1
18/05/2021
15.50
 22,000 15.96 15.96 15.50 0 0 0
17/05/2021
15.96
 10,159 15.96 15.96 15.41 0 0 0
14/05/2021
15.96
 28,200 16.15 16.15 15.78 0 0 0
13/05/2021
16.15
 72,800 16.24 16.52 16.15 3,500 0 0.1
12/05/2021
16.24
 26,910 16.15 16.34 15.78 0 0 0
11/05/2021
16.15
 96,739 15.96 16.52 15.78 4,100 0 0.1
10/05/2021
15.96
 9,300 16.34 16.34 15.59 0 0 0
07/05/2021
16.34
 89,110 16.15 17.73 16.06 1,000 0 0.0
06/05/2021
16.15
 62,300 15.69 16.15 14.94 300 0 0.0
05/05/2021
15.69
 8,700 15.41 15.69 15.32 0 0 0
04/05/2021
15.41
 14,210 15.59 15.59 14.85 0 0 0
29/04/2021
15.59
 12,270 15.59 15.59 15.41 0 0 0
28/04/2021
15.59
 6,900 15.50 15.59 15.32 0 300 -0.0
27/04/2021
15.50
 20,100 15.32 15.50 15.04 0 0 0
26/04/2021
15.32
 44,100 15.50 15.78 15.32 0 16,000 -0.3
23/04/2021
15.50
 45,319 15.04 15.50 15.04 300 0 0.0
22/04/2021
15.04
 85,300 16.15 16.24 15.04 600 0 0.0
20/04/2021
16.15
 40,700 16.71 16.71 15.04 0 0 0
19/04/2021
16.71
 33,500 16.71 17.26 16.06 4,900 0 0.1
16/04/2021
16.71
 85,800 17.08 17.08 16.15 10,200 0 0.2
15/04/2021
17.08
 144,530 16.34 17.36 16.34 0 1,100 -0.0
14/04/2021
16.34
 116,200 15.87 16.52 15.87 200 0 0.0
13/04/2021
15.87
 96,000 15.50 16.34 15.50 0 0 0
12/04/2021
15.50
 38,410 15.50 15.59 15.41 0 0 0
09/04/2021
15.50
 15,900 15.59 15.78 15.41 0 0 0
08/04/2021
15.59
 12,000 15.78 15.78 15.59 0 0 0
07/04/2021
15.78
 157,619 15.50 15.87 15.13 0 500 -0.0
06/04/2021
15.50
 20,840 15.50 15.50 15.13 0 500 -0.0
05/04/2021
15.50
 9,610 15.50 15.59 15.50 100 0 0.0
02/04/2021
15.50
 20,500 15.59 15.78 15.41 0 0 0
01/04/2021
15.59
 18,402 15.59 15.59 15.50 0 0 0
31/03/2021
15.59
 33,500 15.59 15.69 15.50 16,900 0 0.3
30/03/2021
15.59
 16,500 15.59 15.59 15.50 300 0 0.0
29/03/2021
15.59
 30,100 15.22 15.59 15.22 100 0 0.0
26/03/2021
15.22
 58,800 15.32 15.32 15.04 0 0 0
25/03/2021
15.32
 15,800 15.32 15.59 15.22 0 0 0
24/03/2021
15.32
 35,500 15.50 15.78 15.13 0 10,000 -0.2
23/03/2021
15.50
 48,200 15.78 15.78 15.41 700 0 0.0
22/03/2021
15.78
 24,500 15.87 15.87 15.59 300 0 0.0
19/03/2021
15.87
 15,800 15.96 15.96 15.69 0 100 -0.0
18/03/2021
15.96
 22,300 16.15 16.15 15.87 100 0 0.0
17/03/2021
16.15
 48,500 15.78 16.24 15.69 3,800 0 0.1
16/03/2021
15.78
 39,110 15.78 16.24 15.59 0 0 0
15/03/2021
15.78
 82,300 15.87 15.96 15.50 5,000 0 0.1
12/03/2021
15.87
 31,800 15.78 15.87 15.41 3,700 0 0.1
11/03/2021
15.78
 78,400 16.24 16.61 15.59 3,200 200 0.1
10/03/2021
16.24
 74,000 16.61 16.71 16.15 24,000 0 0.4
09/03/2021
16.61
 241,805 15.32 16.71 15.32 0 1,200 -0.0
08/03/2021
15.32
 31,200 15.32 15.50 15.32 500 0 0.0
05/03/2021
15.32
 8,400 15.22 15.41 15.04 400 0 0.0
04/03/2021
15.22
 29,050 15.32 15.41 15.22 0 0 0
03/03/2021
15.32
 38,010 15.22 15.32 15.04 0 100 -0.0
02/03/2021
15.22
 12,500 15.32 15.59 15.04 1,000 0 0.0
01/03/2021
15.32
 25,500 15.13 15.41 15.04 0 0 0
26/02/2021
15.13
 11,000 15.32 15.32 15.04 300 0 0.0
25/02/2021
15.32
 5,200 15.32 15.32 15.04 200 0 0.0
24/02/2021
15.32
 14,900 15.32 15.32 15.04 400 0 0.0
23/02/2021
15.32
 14,800 15.04 15.50 15.04 0 0 0
22/02/2021
15.04
 26,510 15.04 15.59 15.04 0 0 0
19/02/2021
15.04
 26,000 15.13 15.22 14.85 2,600 0 0.0
18/02/2021
15.13
 12,200 15.04 15.96 15.04 800 0 0.0
17/02/2021
15.04
 7,200 14.76 15.69 14.85 2,400 0 0.0
09/02/2021
14.76
 5,600 14.76 15.13 13.37 0 500 -0.0
08/02/2021
14.76
 6,300 14.94 14.94 14.20 0 0 0
05/02/2021
14.94
 11,109 14.85 14.94 13.92 0 0 0
04/02/2021
14.85
 6,200 14.85 14.85 14.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |