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
(2024-08-20) 		-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)
10/02/2023
16.74
 17,200 16.64 17.03 16.35 9,000 0 0.2
09/02/2023
16.64
 12,200 16.93 17.03 16.64 4,000 0 0.1
08/02/2023
16.93
 19,400 16.74 17.13 16.93 10,800 0 0.2
07/02/2023
16.74
 13,400 16.64 17.71 16.26 5,500 0 0.1
06/02/2023
16.64
 12,200 16.64 16.93 16.45 8,000 0 0.1
03/02/2023
16.64
 5,000 16.93 16.93 16.35 1,200 0 0.0
02/02/2023
16.93
 2,941 17.42 17.42 16.45 1,000 0 0.0
01/02/2023
17.42
 56,500 16.84 17.90 16.93 27,300 0 0.5
31/01/2023
16.84
 27,700 16.16 16.84 16.35 2,500 0 0.0
30/01/2023
16.16
 5,311 16.26 16.26 15.77 100 0 0.0
27/01/2023
16.26
 10,500 16.16 16.35 16.16 9,400 0 0.2
19/01/2023
16.16
 11,700 15.68 16.64 15.68 1,600 0 0.0
18/01/2023
15.68
 22,400 15.68 15.68 15.48 6,000 0 0.1
17/01/2023
15.68
 5,803 15.48 15.68 15.39 0 0 0
16/01/2023
15.48
 8,004 15.48 15.97 15.48 0 0 0
13/01/2023
15.48
 3,347 15.58 15.58 15.39 0 0 0
12/01/2023
15.58
 2,300 15.87 15.87 15.39 0 0 0
11/01/2023
15.87
 3,600 16.35 16.35 15.48 0 0 0
10/01/2023
16.35
 6,500 15.58 16.35 15.29 2,600 0 0.0
09/01/2023
15.58
 16,300 15.58 16.26 15.10 0 0 0
06/01/2023
15.58
 9,800 16.16 16.35 15.48 0 0 0
05/01/2023
16.16
 6,600 16.06 16.35 16.06 0 0 0
04/01/2023
16.06
 12,400 16.35 16.45 16.06 0 0 0
03/01/2023
16.35
 17,301 15.77 16.35 15.29 0 0 0
30/12/2022
15.77
 4,700 15.19 16.06 15.77 0 0 0
29/12/2022
15.19
 20,300 15.48 16.16 15.19 0 0 0
28/12/2022
15.48
 8,300 15.87 15.87 15.48 0 0 0
27/12/2022
15.87
 4,900 15.48 15.97 15.29 0 0 0
26/12/2022
15.48
 5,600 15.48 16.16 15.48 0 0 0
23/12/2022
15.48
 5,103 16.06 16.35 15.48 0 0 0
22/12/2022
16.06
 7,200 16.35 16.35 15.48 0 0 0
21/12/2022
16.35
 6,500 15.77 16.35 15.77 0 0 0
20/12/2022
15.77
 5,500 16.35 16.35 15.77 0 0 0
19/12/2022
16.35
 6,000 16.45 16.55 16.16 0 0 0
16/12/2022
16.45
 20,900 16.45 16.45 15.77 500 0 0.0
15/12/2022
16.45
 14,800 16.64 16.84 16.35 0 0 0
14/12/2022
16.64
 27,200 16.35 16.84 16.64 0 0 0
13/12/2022
16.35
 3,700 16.16 16.74 16.26 0 0 0
12/12/2022
16.16
 25,500 15.29 16.64 15.39 0 2,500 -0.0
09/12/2022
15.29
 5,116 15.87 15.87 15.10 0 1,100 -0.0
08/12/2022
15.87
 6,400 16.16 16.26 14.52 2,100 600 0.0
07/12/2022
16.16
 2,300 15.48 16.26 15.48 400 0 0.0
06/12/2022
15.48
 19,647 15.87 16.93 15.48 200 46 0.0
05/12/2022
15.87
 33,500 17.22 17.22 15.68 600 0 0.0
02/12/2022
17.22
 3,700 17.03 17.51 17.22 0 0 0
01/12/2022
17.03
 17,334 17.13 17.90 17.03 0 0 0
30/11/2022
17.13
 14,004 16.93 17.13 16.64 1,700 4 0.0
29/11/2022
16.93
 13,200 17.32 18.29 16.84 0 0 0
28/11/2022
17.32
 51,600 15.29 17.32 15.39 200 0 0.0
25/11/2022
15.29
 10,500 15.10 15.39 15.00 100 100 -0
24/11/2022
15.10
 12,000 15.19 15.68 15.10 0 0 0
23/11/2022
15.19
 10,009 15.68 15.68 15.19 300 0 0.0
22/11/2022
15.68
 19,700 15.68 15.68 15.48 600 0 0.0
21/11/2022
15.68
 19,800 16.16 16.26 15.58 400 0 0.0
18/11/2022
16.16
 15,800 15.87 16.16 15.48 300 0 0.0
17/11/2022
15.87
 13,900 15.19 15.87 15.58 0 0 0
16/11/2022
15.19
 13,700 14.90 15.87 13.55 100 0 0.0
15/11/2022
14.90
 76,100 15.39 15.87 14.52 39,900 0 0.6
14/11/2022
15.39
 84,300 15.68 15.68 15.39 60,000 0 1.0
11/11/2022
15.68
 9,600 15.68 15.87 15.68 4,400 0 0.1
10/11/2022
15.68
 41,100 15.77 16.06 15.68 25,400 0 0.4
09/11/2022
15.77
 15,900 15.77 16.16 15.77 5,000 0 0.1
08/11/2022
15.77
 11,000 15.77 16.06 15.68 5,900 0 0.1
07/11/2022
15.77
 42,600 15.77 16.84 15.77 25,000 0 0.4
04/11/2022
15.77
 53,200 15.97 16.16 15.77 1,000 0 0.0
03/11/2022
15.97
 43,200 16.26 16.26 15.97 0 0 0
02/11/2022
16.26
 20,600 16.16 16.26 15.68 5,000 0 0.1
01/11/2022
16.16
 12,600 15.77 16.16 15.68 4,200 0 0.1
31/10/2022
15.77
 48,200 15.77 16.45 15.77 20,000 0 0.3
28/10/2022
15.77
 13,200 16.06 16.06 15.68 5,100 0 0.1
27/10/2022
16.06
 35,600 14.61 16.06 15.00 11,200 0 0.2
26/10/2022
14.61
 20,600 14.61 15.00 14.52 0 0 0
25/10/2022
14.61
 12,900 14.52 14.71 14.22 0 0 0
24/10/2022
14.52
 20,200 14.61 14.90 14.32 0 0 0
21/10/2022
14.61
 42,000 14.03 14.81 14.13 0 0 0
20/10/2022
14.03
 9,000 14.71 14.71 14.03 0 0 0
19/10/2022
14.71
 900 14.52 15.48 14.71 0 0 0
18/10/2022
14.52
 41,000 13.84 15.00 13.84 0 0 0
17/10/2022
13.84
 4,200 13.84 13.84 13.64 0 0 0
14/10/2022
13.84
 33,000 13.45 13.84 13.64 0 0 0
13/10/2022
13.45
 17,101 13.45 14.03 13.45 0 0 0
12/10/2022
13.45
 4,100 13.64 13.64 13.45 0 0 0
11/10/2022
13.64
 13,500 13.84 14.81 13.16 0 0 0
10/10/2022
13.84
 7,000 13.35 15.29 12.58 0 0 0
07/10/2022
13.35
 37,400 14.32 14.32 13.06 0 0 0
06/10/2022
14.32
 17,100 14.71 14.71 14.32 0 0 0
05/10/2022
14.71
 1,200 14.32 14.71 14.42 0 0 0
04/10/2022
14.32
 13,000 14.52 14.71 14.32 0 0 0
03/10/2022
14.52
 9,100 15.10 15.10 14.52 0 0 0
30/09/2022
15.10
 25,200 15.19 15.19 14.81 0 0 0
29/09/2022
15.19
 24,700 15.68 15.68 15.19 0 0 0
28/09/2022
15.68
 23,500 15.87 15.87 15.68 0 0 0
27/09/2022
15.87
 28,600 15.48 15.87 14.52 0 0 0
26/09/2022
15.48
 42,500 15.87 16.06 15.48 0 0 0
23/09/2022
15.87
 14,800 15.87 16.06 15.68 0 0 0
22/09/2022
15.87
 21,400 15.29 16.16 15.19 0 0 0
21/09/2022
15.29
 17,600 15.39 15.39 15.00 0 0 0
20/09/2022
15.39
 6,800 15.10 15.39 14.90 0 0 0
19/09/2022
15.10
 29,100 15.77 15.77 15.00 0 100 -0.0
16/09/2022
15.77
 14,605 16.06 16.06 15.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |