CTCP Cảng Hải Phòng (php)

26.50
0
(0%)
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
(2024-08-19) 		-1.50 -5.36% 1,985,900 -700 -0.0
26.30
28.80
26.50
2 tháng
(2024-07-22) 		0.20 0.76% 4,637,100 -684,100 -18.2
25
28.80
26.50
3 tháng
(2024-06-20) 		-3.50 -11.67% 9,323,900 -1,534,300 -42.5
25
31.60
26.50
6 tháng
(2024-03-22) 		4.07 18.15% 12,356,200 -1,715,328 -46.9
20.17
31.60
26.50
12 tháng
(2023-09-25) 		3.38 14.63% 13,234,500 -1,645,128 -45.3
19.97
31.60
26.50
24 tháng
(2022-09-29) 		11.31 74.43% 17,806,085 -27,858 -12.1
13.35
31.60
26.50
36 tháng
(2021-10-04) 		-0.52 -1.94% 43,582,975 -159,068 -14.9
13.35
31.60
26.50
60 tháng
(2019-10-15) 		17.25 186.38% 72,790,956 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)
26/04/2016
15.74
 31,400 15.96 15.96 15.23 15,000 0 0.3
25/04/2016
15.96
 11,600 16.10 16.17 15.23 6,500 0 0.1
22/04/2016
16.10
 19,500 16.17 16.17 16.03 13,600 0 0.3
21/04/2016
16.17
 6,100 16.25 16.32 16.17 5,100 0 0.1
20/04/2016
16.25
 7,400 16.39 16.39 16.25 4,800 0 0.1
19/04/2016
16.39
 29,200 16.39 16.68 15.23 11,100 0 0.2
15/04/2016
16.39
 2,000 16.39 16.39 16.39 0 0 0
14/04/2016
16.39
 500 16.39 16.39 15.96 0 0 0
13/04/2016
16.39
 4,700 16.54 16.54 16.03 0 0 0
12/04/2016
16.54
 3,200 16.54 16.54 15.74 0 0 0
11/04/2016
16.54
 15,000 16.54 16.61 16.46 0 5,000 -0.1
08/04/2016
16.54
 10,900 16.61 16.68 16.54 0 3,300 -0.1
07/04/2016
16.61
 2,800 16.61 16.61 16.61 200 0 0.0
06/04/2016
16.61
 31,100 16.54 16.61 16.54 27,600 0 0.6
05/04/2016
16.54
 24,200 16.61 16.68 16.54 20,000 0 0.5
04/04/2016
16.61
 8,600 16.83 16.83 16.61 5,600 0 0.1
01/04/2016
16.83
 36,300 16.39 17.91 16.32 30,600 0 0.7
31/03/2016
16.39
 21,100 16.46 16.46 16.32 8,400 0 0.2
30/03/2016
16.46
 15,700 16.61 16.61 16.46 10,000 0 0.2
29/03/2016
16.61
 12,800 16.68 16.68 16.54 10,000 0 0.2
28/03/2016
16.68
 9,600 16.83 16.83 16.61 6,400 0 0.1
25/03/2016
16.83
 15,600 16.83 17.04 16.68 0 0 0
24/03/2016
16.83
 39,700 16.68 17.19 16.75 0 0 0
23/03/2016
16.68
 32,500 16.61 16.68 16.46 15,000 0 0.3
22/03/2016
16.61
 11,100 16.68 16.68 16.61 3,000 0 0.1
21/03/2016
16.68
 29,800 16.68 16.68 16.68 28,900 0 0.7
18/03/2016
16.68
 32,300 16.68 16.75 16.68 18,800 0 0.4
17/03/2016
16.68
 57,500 16.61 16.83 16.68 23,100 0 0.5
16/03/2016
16.61
 42,800 16.68 16.68 16.61 35,500 0 0.8
15/03/2016
16.68
 59,800 16.54 16.68 16.61 50,000 0 1.1
14/03/2016
16.54
 17,500 16.75 16.83 16.54 13,000 0 0.3
11/03/2016
16.75
 3,700 16.83 16.83 16.68 800 0 0.0
10/03/2016
16.83
 7,800 16.97 17.04 16.83 0 0 0
09/03/2016
16.97
 57,500 16.68 17.12 16.68 16,300 0 0.4
08/03/2016
16.68
 33,200 16.46 16.68 16.32 30,000 10,500 0.4
07/03/2016
16.46
 67,000 16.68 16.68 16.46 30,000 8,900 0.5
04/03/2016
16.68
 94,600 16.46 16.97 16.46 30,000 0 0.7
03/03/2016
16.46
 56,000 16.61 16.61 16.46 20,000 0 0.5
02/03/2016
16.61
 40,300 16.17 16.61 16.32 20,000 0 0.5
01/03/2016
16.17
 37,300 16.17 16.32 16.17 15,000 0 0.3
29/02/2016
16.17
 6,200 16.46 16.46 16.03 0 5,000 -0.1
26/02/2016
16.46
 3,600 16.46 16.46 16.32 0 0 0
25/02/2016
16.46
 95,900 16.83 16.83 16.46 59,000 0 1.3
24/02/2016
16.83
 6,900 17.04 17.04 16.75 0 0 0
23/02/2016
17.04
 6,500 17.12 17.12 16.75 0 0 0
22/02/2016
17.12
 7,100 17.19 17.26 17.12 3,300 0 0.1
19/02/2016
17.19
 11,500 17.33 17.41 16.68 0 0 0
18/02/2016
17.33
 38,500 17.26 17.41 16.83 0 0 0
17/02/2016
17.26
 15,800 17.33 17.48 17.26 0 0 0
16/02/2016
17.33
 26,700 16.68 17.41 16.68 0 0 0
15/02/2016
16.68
 2,500 16.68 16.68 16.32 0 0 0
05/02/2016
16.68
 15,200 16.39 17.26 16.39 5,000 0 0.1
04/02/2016
16.39
 15,800 16.54 16.68 16.39 13,700 0 0.3
03/02/2016
16.54
 15,000 16.46 16.68 16.17 12,000 0 0.3
02/02/2016
16.46
 6,900 16.68 16.68 16.32 6,400 0 0.1
01/02/2016
16.68
 14,200 16.68 17.04 16.68 13,000 0 0.3
29/01/2016
16.68
 56,200 16.32 16.68 15.59 17,700 0 0.4
28/01/2016
16.32
 2,000 16.32 16.32 15.30 900 0 0.0
27/01/2016
16.32
 600 16.32 16.32 15.30 0 0 0
26/01/2016
16.32
 18,700 16.61 17.04 16.32 1,600 0 0.0
25/01/2016
16.61
 31,600 15.45 16.61 15.45 600 0 0.0
22/01/2016
15.45
 11,800 15.16 15.45 15.09 1,300 0 0.0
21/01/2016
15.16
 4,600 15.23 15.38 15.09 1,200 0 0.0
20/01/2016
15.23
 10,000 15.23 15.23 14.80 2,700 0 0.1
19/01/2016
15.23
 3,500 15.23 15.38 15.16 0 0 0
18/01/2016
15.23
 17,600 15.23 15.23 14.94 7,500 0 0.2
15/01/2016
15.23
 12,300 15.23 15.23 14.87 7,000 0 0.1
14/01/2016
15.23
 6,300 15.23 15.23 15.01 3,200 0 0.1
13/01/2016
15.23
 11,800 15.23 15.23 14.94 4,100 0 0.1
12/01/2016
15.23
 21,800 14.94 15.23 14.94 16,000 0 0.3
11/01/2016
14.94
 6,000 15.30 15.30 14.94 4,000 0 0.1
08/01/2016
15.30
 30,000 14.87 15.52 14.87 5,300 0 0.1
07/01/2016
14.87
 26,300 15.23 15.23 14.72 18,300 0 0.4
06/01/2016
15.23
 8,800 14.94 15.23 14.80 0 0 0
05/01/2016
14.94
 7,900 14.94 15.09 14.87 0 0 0
04/01/2016
14.94
 2,100 15.30 15.30 14.94 0 0 0
31/12/2015
15.30
 9,400 15.67 15.67 14.94 0 0 0
30/12/2015
15.67
 8,700 15.38 15.88 14.87 0 0 0
29/12/2015
15.38
 9,700 15.30 15.38 14.72 2,600 0 0.1
28/12/2015
15.30
 7,400 15.45 15.45 14.87 0 0 0
25/12/2015
15.45
 2,700 15.52 15.59 14.65 0 0 0
24/12/2015
15.52
 12,900 15.01 15.52 14.72 0 0 0
23/12/2015
15.01
 5,400 15.30 15.30 14.65 0 0 0
22/12/2015
15.30
 8,600 15.52 15.67 15.23 0 0 0
21/12/2015
15.52
 15,600 15.67 15.88 15.45 0 0 0
18/12/2015
15.67
 13,500 15.96 15.96 15.38 0 0 0
17/12/2015
15.96
 9,900 15.96 15.96 15.67 0 0 0
16/12/2015
15.96
 20,500 15.59 15.96 15.67 0 0 0
15/12/2015
15.59
 19,300 15.96 15.96 15.52 0 0 0
14/12/2015
15.96
 2,900 15.74 15.96 15.67 0 0 0
11/12/2015
15.74
 5,300 15.96 15.96 15.74 0 0 0
10/12/2015
15.96
 3,600 16.39 16.39 15.74 0 0 0
09/12/2015
16.39
 9,800 16.39 16.61 15.59 0 0 0
08/12/2015
16.39
 3,300 15.96 16.39 14.36 0 0 0
07/12/2015
15.96
 15,100 16.10 16.46 15.88 0 3,100 -0.1
04/12/2015
16.10
 23,700 16.25 16.25 15.67 0 8,000 -0.2
03/12/2015
16.25
 6,400 16.10 16.46 15.96 100 0 0.0
02/12/2015
16.10
 15,200 15.96 16.10 15.88 0 0 0
01/12/2015
15.96
 4,400 16.32 16.32 15.96 0 0 0
30/11/2015
16.32
 6,800 16.32 16.32 15.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |