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)
27/11/2019
8.40
 0 8.40 8.40 8.40 0 0 0
26/11/2019
8.40
 0 8.40 8.40 8.40 0 0 0
25/11/2019
8.40
 4,800 8.40 8.40 8.40 0 0 0
22/11/2019
8.40
 2,000 8.48 8.57 8.40 0 0 0
21/11/2019
8.48
 1,600 8.57 8.57 8.48 0 0 0
20/11/2019
8.57
 2,200 8.57 8.57 8.57 0 0 0
19/11/2019
8.57
 3,000 8.57 8.57 8.57 0 0 0
18/11/2019
8.57
 1,700 8.57 8.57 8.57 0 0 0
15/11/2019
8.57
 3,000 8.74 8.74 8.57 0 0 0
14/11/2019
8.74
 0 8.74 8.74 8.74 0 0 0
13/11/2019
8.74
 0 8.74 8.74 8.74 0 0 0
12/11/2019
8.74
 0 8.74 8.74 8.74 0 0 0
11/11/2019
8.74
 0 8.74 8.74 8.74 0 0 0
08/11/2019
8.74
 700 9.00 9.00 8.74 0 0 0
07/11/2019
9.00
 4,800 9.00 9.00 8.82 0 0 0
06/11/2019
9.00
 2,100 9.00 9.00 8.57 0 0 0
05/11/2019
9.00
 0 9.00 9.00 9.00 0 0 0
04/11/2019
9.00
 4,400 8.57 9.00 8.57 500 0 0.0
01/11/2019
8.57
 5,000 9.00 9.00 8.57 0 0 0
31/10/2019
9.00
 1,900 8.82 9.00 8.74 0 0 0
30/10/2019
8.82
 9,300 9.00 9.00 8.74 2,400 0 0.0
29/10/2019
9.00
 2,500 9.00 9.00 9.00 1,000 0 0.0
28/10/2019
9.00
 1,000 8.82 9.00 8.82 0 0 0
25/10/2019
8.82
 8,700 9.17 9.17 8.57 1,300 0 0.0
24/10/2019
9.17
 400 9.42 9.42 9.17 0 0 0
23/10/2019
9.42
 0 9.42 9.42 9.42 0 0 0
22/10/2019
9.42
 7,300 9.51 9.51 9.25 0 0 0
21/10/2019
9.51
 500 9.77 9.77 9.51 0 0 0
18/10/2019
9.77
 1,300 10.28 10.28 9.60 0 0 0
17/10/2019
10.28
 3,300 9.42 10.28 9.00 0 0 0
16/10/2019
9.42
 200 9.25 9.42 9.42 0 0 0
15/10/2019
9.25
 1,300 9.17 9.42 9.25 0 0 0
14/10/2019
9.17
 100 9.25 9.25 9.17 0 0 0
11/10/2019
9.25
 100 9.34 9.34 9.25 0 0 0
10/10/2019
9.34
 7,400 9.42 9.42 9.34 0 0 0
09/10/2019
9.42
 5,600 9.42 9.42 9.25 0 0 0
08/10/2019
9.42
 2,100 9.42 9.51 9.42 0 0 0
07/10/2019
9.42
 7,610 9.25 9.60 9.34 0 0 0
04/10/2019
9.25
 1,600 9.42 9.42 9.25 0 0 0
03/10/2019
9.42
 600 9.42 9.42 9.42 0 0 0
02/10/2019
9.42
 0 9.42 9.42 9.42 0 0 0
01/10/2019
9.42
 1,600 9.42 9.60 9.42 0 0 0
30/09/2019
9.42
 3,100 9.42 9.42 9.42 0 0 0
27/09/2019
9.42
 1,800 9.42 9.42 9.17 0 1,600 -0.0
26/09/2019
9.42
 0 9.42 9.42 9.42 0 0 0
25/09/2019
9.42
 1,700 9.17 9.42 9.25 0 200 -0.0
24/09/2019
9.17
 4,700 9.25 9.25 9.17 0 0 0
23/09/2019
9.25
 5,100 9.42 9.51 9.25 0 100 -0.0
20/09/2019
9.42
 4,800 9.42 9.85 9.42 0 0 0
19/09/2019
9.42
 1,700 9.85 9.85 9.42 0 0 0
18/09/2019
9.85
 130 9.51 9.85 9.85 30 0 0.0
17/09/2019
9.51
 5,730 9.42 9.51 9.42 0 0 0
16/09/2019
9.42
 10,410 9.42 9.85 9.42 300 100 0.0
13/09/2019
9.42
 20,500 10.11 10.11 9.42 200 0 0.0
12/09/2019
10.11
 800 9.85 10.11 9.77 200 100 0.0
11/09/2019
9.85
 300 9.68 9.85 9.85 100 0 0.0
10/09/2019
9.68
 4,110 9.42 9.68 9.42 0 0 0
09/09/2019
9.42
 10,000 9.42 9.42 9.42 100 0 0.0
06/09/2019
9.42
 14,100 10.02 10.02 9.42 0 0 0
05/09/2019
10.02
 910 10.02 10.11 10.02 0 0 0
04/09/2019
10.02
 10,300 10.02 10.02 9.77 3,100 0 0.0
03/09/2019
10.02
 10,400 10.28 10.54 9.94 1,600 0 0.0
30/08/2019
10.28
 60,600 9.60 10.54 9.68 0 1,000 -0.0
29/08/2019
9.60
 2,500 9.34 9.60 8.74 0 0 0
28/08/2019
9.34
 500 9.00 9.34 9.25 300 0 0.0
27/08/2019
9.00
 1,200 8.74 9.00 8.82 1,000 0 0.0
26/08/2019
8.74
 900 9.08 9.08 8.74 0 0 0
23/08/2019
9.08
 9,100 9.00 9.08 9.00 0 0 0
22/08/2019
9.00
 4,900 9.00 9.08 9.00 700 0 0.0
21/08/2019
9.00
 2,600 9.34 9.34 9.00 0 0 0
20/08/2019
9.34
 1,000 9.00 9.34 9.34 0 0 0
19/08/2019
9.00
 1,100 9.34 9.34 8.82 0 0 0
16/08/2019
9.34
 13,500 9.08 9.34 9.25 0 0 0
15/08/2019
9.08
 19,500 9.17 9.68 8.40 1,000 0 0.0
14/08/2019
9.17
 17,700 9.34 9.68 9.08 500 0 0.0
13/08/2019
9.34
 8,300 9.94 9.94 9.25 1,100 0 0.0
12/08/2019
9.94
 3,400 10.02 10.11 9.94 1,200 0 0.0
09/08/2019
10.02
 18,100 9.51 10.45 9.68 1,000 0 0.0
08/08/2019
9.51
 29,500 8.65 9.51 8.74 0 0 0
07/08/2019
8.65
 600 8.57 8.65 8.57 0 0 0
06/08/2019
8.57
 2,800 8.57 8.57 8.57 1,000 0 0.0
05/08/2019
8.57
 3,500 8.65 8.65 8.40 0 0 0
02/08/2019
8.65
 200 8.65 8.65 8.40 0 0 0
01/08/2019
8.65
 0 8.65 8.65 8.65 0 0 0
31/07/2019
8.65
 9,500 8.40 8.74 8.40 2,400 0 0.0
30/07/2019
8.40
 6,500 8.65 8.65 8.40 0 0 0
29/07/2019
8.65
 1,500 8.65 8.65 8.65 0 0 0
26/07/2019
8.65
 4,600 8.23 8.65 8.48 0 0 0
25/07/2019
8.23
 5,200 8.40 8.40 8.14 0 0 0
24/07/2019
8.40
 1,000 8.40 8.40 8.40 0 0 0
23/07/2019
8.40
 0 8.40 8.40 8.40 0 0 0
22/07/2019
8.40
 1,600 8.05 8.40 8.23 0 0 0
19/07/2019
8.05
 0 8.05 8.05 8.05 0 0 0
18/07/2019
8.05
 5,200 8.31 8.31 8.05 0 1,000 -0.0
17/07/2019
8.31
 1,100 8.05 8.31 8.14 0 0 0
16/07/2019
8.05
 400 8.14 8.14 8.05 0 0 0
15/07/2019
8.14
 1,900 8.05 8.14 8.05 1,000 0 0.0
12/07/2019
8.05
 4,400 7.88 8.05 7.71 0 0 0
11/07/2019
7.88
 1,000 8.48 8.48 7.80 0 0 0
10/07/2019
8.48
 1,100 7.80 8.48 8.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |