Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	33.50	126,700	33.60	34	33.50	0	300	-0.2
12/03/2026	33.70	89,000	34.10	34.40	33.30	0	16,800	-0.6
11/03/2026	34.30	166,400	33.90	34.40	33.30	0	12,900	-0.4
10/03/2026	34	333,300	33.10	35	32.90	1,300	37,800	-1.2
09/03/2026	31.30	1,121,900	36	36	31.10	1,300	37,800	-1.2
06/03/2026	36.30	429,800	36.80	37.40	36	1,000	0	0.0
05/03/2026	36.90	407,500	38.70	38.70	36.80	19,000	16,200	0.1
04/03/2026	38.40	781,300	40.90	41.40	37.20	0	0	0
03/03/2026	40.90	665,100	40.50	41.50	39.50	83,500	0	3.4
02/03/2026	40.50	1,361,300	38.70	42	38.50	40,000	0	1.5
27/02/2026	38.60	491,600	37.40	38.60	36.70	0	0	0
26/02/2026	37.10	218,900	38	38	37	13,800	0	0.5
25/02/2026	37.90	162,300	38	38	37.50	0	0	0
24/02/2026	38	343,000	37.70	38.40	37.30	0	0	0
23/02/2026	37.60	143,900	36.50	37.70	36.40	0	200	-0.0
13/02/2026	36.20	52,700	36.50	36.60	36.20	0	0	0
12/02/2026	36.20	60,400	35.90	36.90	35.90	0	0	0
11/02/2026	36	98,700	36	36.30	35.50	0	0	0
10/02/2026	35.50	161,700	36.10	37.80	35.20	7,400	0	0.3
09/02/2026	36.10	91,800	36.10	36.20	35.50	0	0	0
06/02/2026	36	214,700	36.60	36.80	35.70	0	0	0
05/02/2026	36.90	273,700	38.40	38.40	36.60	0	0	0
04/02/2026	38.40	198,300	38.70	39.50	38.10	40,000	0	1.5
03/02/2026	38.70	357,800	37.80	39	37.60	0	0	0
02/02/2026	37.50	243,400	36.80	37.80	36.50	0	0	0
30/01/2026	36.50	181,600	37	37	36.20	16,000	0	0.6
29/01/2026	36.90	318,800	36	36.90	35.40	0	0	0
28/01/2026	35.50	244,700	35.30	35.90	34.80	0	0	0
27/01/2026	35.60	118,300	35.40	36	34.70	61,000	0	2.2
26/01/2026	35.50	310,100	37	37	34.20	56,700	0	2.1
23/01/2026	36.80	374,800	37.50	37.80	36.30	0	0	0
22/01/2026	37.50	525,100	39	40	37	0	0	0
21/01/2026	39.10	373,200	41	41	38	68,800	0	2.7
20/01/2026	40.50	1,379,900	35.50	40.50	34.50	0	600	-0.0
19/01/2026	35.50	257,500	36.20	36.20	35	0	0	0
16/01/2026	36	220,200	37.80	38	36	0	0	0
15/01/2026	37	571,300	35.50	37.20	35.50	0	0	0
14/01/2026	35.20	407,300	34	35.50	34	0	0	0
13/01/2026	33.80	194,200	34.30	34.30	33	0	0	0
12/01/2026	34	320,300	33.50	35	33.50	0	5,100	-0.2
09/01/2026	33.40	426,600	32.90	33.60	32.50	0	0	0
08/01/2026	32.50	280,000	31.70	33.40	31.70	0	0	0
07/01/2026	32	115,200	30.60	32.40	30.60	0	0	0
06/01/2026	30.70	26,500	31.30	31.30	30.50	0	0	0
05/01/2026	30.80	44,600	31.20	31.50	30.80	1,000	0	0.0
31/12/2025	31.20	59,400	30.80	31.50	30.60	0	0	0
30/12/2025	31	32,800	31	31.20	30.20	0	0	0
29/12/2025	30.80	16,200	31	31	30.20	0	0	0
26/12/2025	30.60	222,100	31	31	29.20	0	150,500	-4.5
25/12/2025	30.90	76,500	31.20	31.50	30.60	0	45,000	-1.4
24/12/2025	31.20	98,000	32	32	31	500	77,200	-2.4
23/12/2025	32.10	34,600	31.80	32.30	31.70	100	0	0.0
22/12/2025	31.50	45,600	31.80	31.80	31.40	0	0	0
19/12/2025	31.60	16,600	31.40	31.80	31.20	0	0	0
18/12/2025	31.50	14,300	32	32	31.20	0	0	0
17/12/2025	31.80	88,500	31.70	32	31.20	28,700	11,000	0.6
16/12/2025	31.70	41,700	32	32	31.40	0	0	0
15/12/2025	31.80	32,300	31.90	32	31.50	11,000	0	0.3
12/12/2025	31.90	36,700	32.30	32.30	31.60	0	0	0
11/12/2025	31.80	31,300	32.80	33	31.80	0	0	0
10/12/2025	32.50	31,600	32.10	32.50	31.90	0	0	0
09/12/2025	32.50	55,600	32.60	32.80	31.90	0	0	0
08/12/2025	33	56,300	33.30	33.30	32.80	0	0	0
05/12/2025	33.20	44,200	33.30	33.50	33	0	0	0
04/12/2025	33.30	96,500	33.10	34	32.40	0	0	0
03/12/2025	33.10	187,700	33.90	33.90	33	0	500	-0.0
02/12/2025	34.10	224,000	34.70	34.70	33.30	1,100	0	0.0
01/12/2025	34.70	65,400	35.40	35.40	34.60	0	16,100	-0.6
28/11/2025	35.10	46,200	35.50	35.50	34.90	0	0	0
27/11/2025	35.10	109,500	35.30	35.70	35.10	200	200	0
26/11/2025	35.20	29,000	35.20	35.20	34.90	0	200	-0.0
25/11/2025	35	249,200	34.60	35.80	34.50	0	6,000	-0.2
24/11/2025	34.50	33,400	34.50	34.90	34.50	200	0	0.0
21/11/2025	34.60	61,100	34.50	35	34.10	0	0	0
20/11/2025	34.70	30,500	34.50	34.80	34.50	0	0	0
19/11/2025	34.70	89,100	34.50	35.20	34.50	100	3,700	-0.1
18/11/2025	34.50	77,600	35	35	33	0	0	0
17/11/2025	34.90	61,700	35.10	35.60	34.70	0	0	0
14/11/2025	35	94,100	34.80	35	34.10	34,800	0	1.2
13/11/2025	34.90	129,600	34.20	36	34	0	0	0
12/11/2025	34.40	53,000	33.80	34.50	33.70	12,600	0	0.4
11/11/2025	33.80	20,700	33.80	34	33.60	0	0	0
10/11/2025	33.70	74,600	33.80	34.50	33.60	0	4,000	-0.1
07/11/2025	33.60	31,100	33.80	33.80	33.50	0	0	0
06/11/2025	34	67,400	34.20	34.30	33.60	0	15,000	-0.5
05/11/2025	34.20	45,800	34.60	34.60	34	0	6,000	-0.2
04/11/2025	34.50	184,500	34.50	34.60	33	0	0	0
03/11/2025	34.30	144,400	34.40	35	34.10	0	0	0
31/10/2025	34.30	105,500	34.80	34.90	34.20	0	0	0
30/10/2025	34.60	360,400	34.40	35.50	33	0	77,800	-2.7
29/10/2025	32.30	93,200	31	32.60	30.90	7,000	0	0.2
28/10/2025	31.30	28,600	31.20	31.30	30.70	0	0	0
27/10/2025	31.10	57,100	31.90	32	31.10	900	0	0.0
24/10/2025	31.30	53,200	31.40	31.40	30.50	0	0	0
23/10/2025	31	60,500	30.60	32	30.60	0	0	0
22/10/2025	30.70	44,000	31	31	30.40	0	0	0
21/10/2025	30.80	49,000	30.50	30.90	30.40	1,100	0	0.0
20/10/2025	30.50	94,400	31.50	31.50	30.30	0	0	0
17/10/2025	31.50	69,100	32.10	32.10	31.50	0	0	0
16/10/2025	31.90	99,200	32.60	33	31.80	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 (2026-02-11)	-2.30	-6.39%	6,927,100	38,200	2.2	31.30 40.90 33.50
2 tháng (2026-01-12)	-0.30	-0.88%	14,265,800	282,400	11.4	31.30 40.90 33.50
3 tháng (2025-12-15)	1.90	5.97%	15,937,300	40,000	4.0	30.60 40.90 33.50
6 tháng (2025-09-15)	-1.50	-4.26%	20,657,700	-25,300	1.8	30.50 40.90 33.50
12 tháng (2025-03-18)	-8.58	-20.29%	53,333,700	282,084	13.4	25.76 44.24 33.50
24 tháng (2024-03-25)	11.94	54.86%	98,520,404	-1,407,516	-33.3	19.83 53.68 33.50
36 tháng (2023-03-29)	16.96	101.26%	101,897,811	-237,796	-7.3	16.17 53.68 33.50
60 tháng (2021-04-08)	18.37	119.81%	153,525,451	108,944	-2.5	13.13 53.68 33.50

CTCP Cảng Hải Phòng (php)

THỐNG KÊ GIAO DỊCH