CTCP Cảng Hải Phòng (php)

22
0.20
(0.92%)
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
(2024-04-22) 		0.80 3.76% 94,200 2,000 0.0
20.50
22.30
21.80
2 tháng
(2024-03-21) 		-0.20 -0.90% 245,600 -8,900 -0.2
20.50
22.90
21.80
3 tháng
(2024-02-20) 		-0.70 -3.07% 414,200 -6,800 -0.2
20.50
22.90
21.80
6 tháng
(2023-11-22) 		0.50 2.31% 806,800 15,200 0.3
20.30
22.90
21.80
12 tháng
(2023-05-26) 		2.33 11.78% 2,944,834 915,220 21.2
19.77
24.60
21.80
24 tháng
(2022-05-31) 		2.92 15.21% 8,918,115 1,606,670 33.4
13.57
24.60
21.80
36 tháng
(2021-06-07) 		3.89 21.36% 53,617,466 1,482,160 30.1
13.57
33.16
21.80
60 tháng
(2019-06-17) 		13.22 148.77% 61,100,856 1,773,079 33.5
7.56
33.16
21.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
22.10
0.10
 14,400 21.80 22.10 21.70 0 0 0
#2 16/05/2024
22
0.10
 10,400 21.70 22 21.70 0 0 0
#3 15/05/2024
21.90
0
 2,100 21.50 22 21.50 0 0 0
#4 14/05/2024
21.90
0.10
 1,800 21.60 21.90 20.50 0 100 -0.0
#5 13/05/2024
21.80
0.20
 4,200 21.80 21.90 21.80 1,300 0 0.0
#6 10/05/2024
21.60
-0.40
 10,100 21.90 21.90 21.60 0 0 0
#7 09/05/2024
22
0.30
 2,300 21.80 22 21.80 0 0 0
#8 08/05/2024
21.70
0.10
 1,600 22.40 22.40 21.30 300 0 0.0
#9 07/05/2024
21.60
-0.70
 1,200 21.60 21.60 21.60 0 0 0
#10 06/05/2024
22.30
0
 700 21.50 22.30 21.50 0 0 0
#11 03/05/2024
22.30
0.60
 2,100 22.70 22.70 21.90 0 0 0
#12 02/05/2024
21.70
-0.10
 300 21.70 21.70 21.70 0 0 0
#13 26/04/2024
21.80
0
 3,700 21.10 21.80 21.10 0 0 0
#14 25/04/2024
21.80
0.90
 15,200 21.40 21.80 21.10 0 0 0
#15 24/04/2024
20.90
0.40
 4,400 21.50 21.50 20.90 0 0 0
#16 23/04/2024
20.50
-0.80
 10,200 21.30 21.50 20.40 400 0 0.0
#17 22/04/2024
21.30
0.40
 9,500 21.30 21.40 21.20 100 0 0.0
#18 19/04/2024
20.90
-0.20
 5,500 21.10 21.10 20.90 0 0 0
#19 17/04/2024
21.10
-0.20
 5,800 21.80 21.80 19.10 0 0 0
#20 16/04/2024
21.30
-0.20
 4,700 21.30 21.30 21.30 0 0 0
#21 15/04/2024
21.50
-1.40
 6,400 22.90 22.90 21.50 0 0 0
#22 12/04/2024
22.90
1.30
 2,500 21.70 22.90 21.70 0 0 0
#23 11/04/2024
21.60
-0.30
 800 21.90 21.90 21.60 0 0 0
#24 10/04/2024
21.90
0
 1,400 21.80 21.90 21.80 0 0 0
#25 09/04/2024
21.90
-0.10
 500 21.90 21.90 21.90 0 0 0
#26 08/04/2024
22
0
 4,000 22 22 21.80 0 0 0
#27 05/04/2024
22
-0.30
 9,800 22.30 22.30 22 0 0 0
#28 04/04/2024
22.30
-0.10
 4,400 22.40 22.40 22.20 0 0 0
#29 03/04/2024
22.40
-0.20
 11,800 22.40 22.50 22.40 0 0 0
#30 02/04/2024
22.60
0.10
 2,100 22.50 22.60 22.30 0 0 0
#31 01/04/2024
22.50
-0.30
 2,400 23 23 22.50 0 0 0
#32 29/03/2024
22.80
0.10
 5,600 22.30 23.30 22.30 0 0 0
#33 28/03/2024
22.70
-0.10
 5,300 22.30 22.70 22.20 0 0 0
#34 27/03/2024
22.80
0
 4,600 22.70 22.80 22.60 0 0 0
#35 26/03/2024
22.80
0.30
 32,000 22.90 23 22.50 0 12,300 -0.3
#36 25/03/2024
22.50
-0.30
 24,700 22.80 22.90 22.50 2,000 500 0.0
#37 22/03/2024
22.80
0.50
 5,000 22.30 22.90 22.20 0 0 0
#38 21/03/2024
22.30
-0.10
 12,100 22.40 22.40 21.90 0 100 -0.0
#39 20/03/2024
22.40
0.10
 26,900 22.30 22.40 22.20 0 0 0
#40 19/03/2024
22.30
0.30
 2,900 22 22.30 22 0 0 0
#41 18/03/2024
22
-0.40
 10,600 22.40 22.40 22 0 0 0
#42 15/03/2024
22.40
0.10
 2,100 22.30 22.40 22 0 0 0
#43 14/03/2024
22.30
0.20
 26,200 22.10 22.40 22 100 0 0.0
#44 13/03/2024
22.10
-0.30
 2,200 22.40 22.40 21.80 0 0 0
#45 12/03/2024
22.40
0.40
 13,500 22 22.40 21.50 0 1,000 -0.0
#46 11/03/2024
22
-0.10
 2,400 22.10 22.10 21.90 0 0 0
#47 08/03/2024
22.10
-0.30
 1,400 22.40 22.40 21.90 0 0 0
#48 07/03/2024
22.40
0.30
 3,600 22.10 22.40 22 0 0 0
#49 06/03/2024
22.10
-0.20
 8,000 22.30 22.70 22 0 0 0
#50 05/03/2024
22.30
-0.10
 12,000 22.40 22.40 22.20 0 0 0
#51 04/03/2024
22.40
0
 6,300 22.40 22.90 22 0 300 -0.0
#52 01/03/2024
22.40
0
 8,800 22.40 22.40 21.70 0 0 0
#53 29/02/2024
22.40
-0.20
 4,300 22.60 22.60 22.20 0 0 0
#54 28/02/2024
22.60
0.40
 16,000 22.20 22.60 21.90 0 100 -0.0
#55 27/02/2024
22.20
0
 1,300 22.20 22.40 21.90 0 0 0
#56 26/02/2024
22.20
-0.30
 8,700 22.50 22.50 22.10 0 0 0
#57 23/02/2024
22.50
0.30
 2,700 22.20 22.50 22 0 0 0
#58 22/02/2024
22.20
-0.20
 2,200 22.40 22.50 22.20 700 0 0.0
#59 21/02/2024
22.40
-0.40
 5,800 22.80 22.80 22.40 2,500 0 0.1
#60 20/02/2024
22.80
0
 700 22.80 22.80 22.40 200 0 0.0
#61 19/02/2024
22.80
-0.10
 9,700 22.90 23 21.80 0 0 0
#62 16/02/2024
22.90
0.60
 6,000 22.30 22.90 22.40 0 0 0
#63 15/02/2024
22.30
0.20
 2,900 22.10 22.50 21.90 0 0 0
#64 07/02/2024
22.10
0.20
 2,500 21.90 22.10 21.70 0 0 0
#65 06/02/2024
21.90
-0.50
 5,000 22.40 22.90 20.50 0 0 0
#66 05/02/2024
22.40
0.10
 3,200 22.30 22.50 22.10 2,500 0 0.1
#67 02/02/2024
22.30
0.40
 2,600 21.90 22.40 21.70 1,000 1,000 0.0
#68 01/02/2024
21.90
0.40
 1,900 21.50 21.90 21.70 0 0 0
#69 31/01/2024
21.50
-0.30
 9,600 21.80 22 21.50 3,000 0 0.1
#70 30/01/2024
21.80
0.20
 9,900 21.60 21.80 21.70 4,000 0 0.1
#71 29/01/2024
21.60
-0.70
 6,100 22.30 22.30 21.60 0 0 0
#72 26/01/2024
22.30
0.20
 1,300 22.10 22.30 21.40 0 0 0
#73 25/01/2024
22.10
0.70
 20,700 21.40 22.10 21.50 5,000 0 0.1
#74 24/01/2024
21.40
-0.10
 600 21.50 21.50 21.30 100 0 0.0
#75 23/01/2024
21.50
-0.30
 7,100 21.80 21.80 21.50 100 0 0.0
#76 22/01/2024
21.80
0.20
 14,800 21.60 22 21.60 4,000 0 0.1
#77 19/01/2024
21.60
0
 3,600 21.60 21.80 21.60 0 0 0
#78 18/01/2024
21.60
0
 6,400 21.60 21.90 21.50 1,700 0 0.0
#79 17/01/2024
21.60
0.20
 6,300 21.40 21.80 21.30 0 200 -0.0
#80 16/01/2024
21.40
0
 900 21.40 21.40 21.40 0 0 0
#81 15/01/2024
21.40
0
 4,400 21.40 21.80 21.40 0 0 0
#82 12/01/2024
21.40
-0.40
 12,300 21.80 21.80 21.30 100 0 0.0
#83 11/01/2024
21.80
-0.10
 6,900 21.90 21.90 21.40 0 0 0
#84 10/01/2024
21.90
-0.10
 5,200 22 22 21.30 0 0 0
#85 09/01/2024
22
0.80
 22,100 21.20 22.10 21.30 3,500 0 0.1
#86 08/01/2024
21.20
0.60
 17,300 20.60 22.70 20.70 500 4,300 -0.1
#87 05/01/2024
20.60
-0.30
 1,600 20.90 20.90 20.60 0 0 0
#88 04/01/2024
20.90
0.20
 5,500 20.70 20.90 20.50 0 0 0
#89 03/01/2024
20.70
-0.10
 2,700 20.80 20.80 20.70 0 0 0
#90 02/01/2024
20.80
0.10
 3,800 20.70 20.80 20.60 0 0 0
#91 29/12/2023
20.70
-0.20
 3,400 20.90 20.90 20.70 3,000 400 0.1
#92 28/12/2023
20.90
-0.10
 13,500 21 21 20.80 100 0 0.0
#93 27/12/2023
21
0.10
 1,900 20.90 21 20.60 0 100 -0.0
#94 26/12/2023
20.90
-0.10
 7,100 21 21 20.80 0 0 0
#95 25/12/2023
21
0.50
 18,000 20.50 21 20.60 300 0 0.0
#96 22/12/2023
20.50
0
 8,700 20.50 20.80 20.50 0 0 0
#97 21/12/2023
20.50
-0.10
 600 20.60 20.60 20.50 0 0 0
#98 20/12/2023
20.60
0.10
 3,700 20.50 20.80 20.50 0 0 0
#99 19/12/2023
20.50
0.20
 7,000 20.30 20.50 20.40 0 0 0
#100 18/12/2023
20.30
0
 7,100 20.30 20.50 20.30 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |