Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	37.40	189,200	36.70	38.50	36.70	200	37,600	0
28/07/2026	35	46,700	34.80	35.10	34.50	0	8,400	0
27/07/2026	34.80	48,400	34.50	35.50	34.50	0	8,100	0
24/07/2026	35	168,900	35.70	35.80	34.50	0	23,100	0
23/07/2026	35.60	337,000	36.60	36.90	34.70	9	62,900	0
22/07/2026	36.60	163,700	37.20	37.40	36.50	0	27,000	0
21/07/2026	37.20	79,100	36.90	37.70	36.60	0	0	0
20/07/2026	36.90	85,600	37.20	37.30	36.80	0	0	0
17/07/2026	37.20	16,900	37.20	37.40	37.10	0	0	0
16/07/2026	37.50	157,400	37.40	37.50	36.50	0	100	0
15/07/2026	37.50	69,100	37.70	37.70	37.30	0	0	0
14/07/2026	37.70	64,300	37.80	37.80	37.30	0	0	0
13/07/2026	37.70	114,100	38	38	37.40	0	0	0
10/07/2026	38	107,500	38.40	38.40	37.90	0	0	0
09/07/2026	38.10	73,600	37.90	38.70	37.90	0	0	0
08/07/2026	38.10	70,400	37.80	38.20	37.60	0	0	0
07/07/2026	37.80	99,300	36.50	38.40	33.10	0	0	0
06/07/2026	38	183,700	38.70	38.90	37.70	0	0	0
03/07/2026: Cổ tức tiền mặt tỉ lệ: 9%
03/07/2026	38.60	122,700	39.50	40.50	38.50	500	0	0
02/07/2026	38.80	59,500	38.70	39.00	38.60	0	0	0
01/07/2026	38.90	197,200	38.51	39.39	38.51	0	0	0
30/06/2026	38.60	118,500	38.31	38.70	37.92	0	0	0
29/06/2026	37.92	53,500	38.12	38.31	37.82	0	0	0
26/06/2026	38.12	76,700	38.02	38.21	37.63	0	300	0
25/06/2026	38.02	128,800	37.72	38.51	37.72	0	0	0
24/06/2026	37.92	175,600	37.14	38.31	37.04	0	0	0
23/06/2026	37.14	55,100	37.24	37.33	36.85	7,000	0	0
22/06/2026	37.14	49,400	37.63	37.63	36.94	0	0	0
19/06/2026	37.63	148,500	37.04	38.41	36.65	0	0	0
18/06/2026	36.75	130,200	37.82	37.92	36.65	0	1,200	0
17/06/2026	37.82	130,700	38.31	38.60	37.72	0	0	0
16/06/2026	38.41	173,000	39.87	41.63	38.12	0	0	0
15/06/2026	38.21	242,900	37.04	38.41	37.04	1,200	0	0
12/06/2026	37.04	52,000	36.85	37.24	36.75	0	0	0
11/06/2026	36.65	191,000	36.26	37.82	36.26	0	0	0
10/06/2026	36.36	48,600	36.26	36.36	36.06	0	0	0
09/06/2026	36.26	68,100	36.06	36.45	35.67	0	0	0
08/06/2026	35.97	97,800	36.45	36.45	35.67	0	0	0
05/06/2026	36.45	123,800	36.16	37.43	36.16	0	0	0
04/06/2026	36.45	92,300	35.67	36.65	35.67	0	0	0
03/06/2026	35.97	44,900	35.57	36.06	35.48	0	0	0
02/06/2026	35.57	67,600	35.97	36.06	35.57	0	0	0
01/06/2026	35.97	62,000	35.77	36.16	35.67	0	0	0
29/05/2026	35.77	38,500	35.87	36.26	35.57	0	0	0
28/05/2026	35.97	92,300	36.55	37.04	35.87	0	100	0
27/05/2026	35.97	37,600	36.16	36.16	35.77	0	0	0
26/05/2026	36.06	48,400	36.16	36.75	35.67	0	0	0
25/05/2026	35.97	46,400	35.77	36.36	35.67	0	0	0
22/05/2026	35.77	105,300	36.85	36.85	35.38	0	100	0
21/05/2026	36.45	40,500	36.85	36.94	36.06	200	0	0
20/05/2026	36.55	336,200	36.65	37.63	35.48	0	0	0
19/05/2026	36.65	370,000	35.38	37.53	35.38	125,700	200	0
18/05/2026	35.57	85,200	35.09	36.06	34.70	17,000	0	0
15/05/2026	35.09	37,400	35.18	35.48	35.09	100	0	0
14/05/2026	35.28	33,900	35.28	35.48	35.09	0	0	0
13/05/2026	35.28	67,400	34.79	35.28	34.60	0	0	0
12/05/2026	34.99	57,400	33.72	35.48	33.72	0	0	0
11/05/2026	34.21	104,100	35.48	35.97	34.21	0	0	0
08/05/2026	35.48	40,700	35.97	35.97	35.18	0	0	0
07/05/2026	36.06	166,100	36.16	36.26	35.28	0	0	0
06/05/2026	36.16	71,400	36.55	36.65	36.16	0	0	0
05/05/2026	36.16	131,200	35.18	36.75	34.99	200	0	0
04/05/2026	35.28	61,700	35.28	35.28	34.89	0	0	0
29/04/2026	35.09	62,100	35.97	35.97	34.79	0	0	0
28/04/2026	35.57	69,200	35.87	36.55	35.57	13,800	0	0
24/04/2026	35.77	222,600	35.18	38.02	35.18	0	0	0
23/04/2026	34.40	220,800	34.40	35.18	34.21	0	0	0
22/04/2026	34.79	99,700	34.99	35.28	34.60	0	0	0
21/04/2026	34.89	146,400	34.79	35.09	34.21	0	0	0
20/04/2026	34.99	54,700	34.79	35.38	34.70	0	0	0
17/04/2026	34.79	59,700	35.18	35.38	34.79	0	0	0
16/04/2026	35.38	321,700	33.91	36.06	33.91	0	0	0
15/04/2026	33.91	152,900	32.84	34.21	32.84	0	0	0
14/04/2026	32.84	72,400	32.35	33.13	32.35	0	0	0
13/04/2026	32.35	39,000	32.15	32.35	32.06	0	0	0
10/04/2026	32.15	131,100	32.35	32.64	32.06	0	200	0
09/04/2026	32.25	62,200	32.74	32.74	31.86	0	3,900	0
08/04/2026	32.74	83,800	32.94	33.23	32.25	0	8,500	0
07/04/2026	32.06	47,900	32.25	32.45	31.47	0	4,650	0
06/04/2026	31.86	37,600	32.06	32.25	31.76	0	4,000	0
03/04/2026	32.15	112,500	33.13	33.13	32.15	200	0	0
02/04/2026	33.13	51,700	33.33	33.72	32.74	0	0	0
01/04/2026	33.42	144,400	32.74	33.72	32.74	0	0	0
31/03/2026	32.74	83,200	32.54	33.03	32.45	0	0	0
30/03/2026	32.25	106,200	32.84	32.84	32.06	4,000	0	0
27/03/2026	32.84	95,000	32.54	33.33	32.54	0	0	0
26/03/2026	32.64	60,900	32.35	32.64	31.76	0	0	0
25/03/2026	32.54	74,200	31.86	32.74	31.86	1,000	0	0
24/03/2026	31.67	98,400	31.96	33.23	31.27	500	8,000	0
23/03/2026	31.27	186,200	32.15	32.15	30.98	0	15,400	0
20/03/2026	32.15	63,300	32.35	32.54	31.96	0	0	0
19/03/2026	32.54	37,000	32.35	32.84	28.05	0	0	0
18/03/2026	32.74	66,900	32.54	33.33	32.54	0	31,000	-1.0
17/03/2026	32.54	128,100	32.25	32.94	32.25	0	0	0
16/03/2026	32.25	158,100	32.74	32.74	32.15	0	300	-0.0
13/03/2026	32.74	126,700	32.84	33.23	32.74	0	7,100	-0.2
12/03/2026	32.94	89,000	33.33	33.62	32.54	0	16,800	-0.6
11/03/2026	33.52	166,400	33.13	33.62	32.54	0	12,900	-0.4
10/03/2026	33.23	333,300	32.35	34.21	32.15	1,300	37,800	-1.2
09/03/2026	30.59	1,121,900	35.18	35.18	30.39	1,300	37,800	-1.2
06/03/2026	35.48	429,800	35.97	36.55	35.18	1,000	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-3.12	-8.23%	2,390,400	-120,691	0	34.80 38.90 35
2 tháng (2026-05-29)	-0.97	-2.71%	4,587,900	-113,991	0	34.80 38.90 35
3 tháng (2026-04-29)	-0.29	-0.82%	6,583,200	28,809	0	34.21 38.90 35
6 tháng (2026-01-29)	-1.26	-3.50%	18,966,600	66,859	3.3	30.59 39.97 35
12 tháng (2025-08-04)	-1.52	-4.19%	35,907,900	244,659	11.4	29.81 39.97 35
24 tháng (2024-08-07)	10.39	42.58%	98,739,156	233,471	11.3	24.21 52.47 35
36 tháng (2023-08-14)	12.59	56.66%	109,885,128	-1,189,457	-28.6	19.19 52.47 35
60 tháng (2021-08-23)	8.76	33.62%	148,645,260	112,203	-2.6	12.83 52.47 35

CTCP Cảng Hải Phòng (php)

THỐNG KÊ GIAO DỊCH