CTCP Cảng Hải Phòng (php)

37.90
-0.10
(-0.26%)
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
(2026-05-13) 		1.40 3.88% 2,135,200 142,600 0
35.90
37.90
37.90
2 tháng
(2026-04-13) 		4.40 13.29% 4,289,000 156,600 0
33.10
37.90
37.90
3 tháng
(2026-03-16) 		4.50 13.64% 6,117,700 86,350 -1.0
32
37.90
37.90
6 tháng
(2025-12-15) 		5.70 17.92% 22,181,700 119,250 2.8
30.60
40.90
37.90
12 tháng
(2025-06-17) 		0.04 0.11% 44,631,100 349,650 11.4
30.50
40.90
37.90
24 tháng
(2024-06-24) 		9.09 31.98% 101,259,820 -1,146,938 -30.1
24.58
53.68
37.90
36 tháng
(2023-06-28) 		15.33 69.16% 106,742,835 -774,768 -21.4
19.63
53.68
37.90
60 tháng
(2021-07-08) 		18.79 100.45% 154,530,366 186,894 -3.8
13.13
53.68
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2022
14.37
 20,600 14.37 14.75 14.27 0 0 0
25/10/2022
14.37
 12,900 14.27 14.46 13.99 0 0 0
24/10/2022
14.27
 20,200 14.37 14.65 14.08 0 0 0
21/10/2022
14.37
 42,000 13.80 14.56 13.89 0 0 0
20/10/2022
13.80
 9,000 14.46 14.46 13.80 0 0 0
19/10/2022
14.46
 900 14.27 15.22 14.46 0 0 0
18/10/2022
14.27
 41,000 13.61 14.75 13.61 0 0 0
17/10/2022
13.61
 4,200 13.61 13.61 13.41 0 0 0
14/10/2022
13.61
 33,000 13.22 13.61 13.41 0 0 0
13/10/2022
13.22
 17,101 13.22 13.80 13.22 0 0 0
12/10/2022
13.22
 4,100 13.41 13.41 13.22 0 0 0
11/10/2022
13.41
 13,500 13.61 14.56 12.94 0 0 0
10/10/2022
13.61
 7,000 13.13 15.03 12.37 0 0 0
07/10/2022
13.13
 37,400 14.08 14.08 12.84 0 0 0
06/10/2022
14.08
 17,100 14.46 14.46 14.08 0 0 0
05/10/2022
14.46
 1,200 14.08 14.46 14.18 0 0 0
04/10/2022
14.08
 13,000 14.27 14.46 14.08 0 0 0
03/10/2022
14.27
 9,100 14.84 14.84 14.27 0 0 0
30/09/2022
14.84
 25,200 14.94 14.94 14.56 0 0 0
29/09/2022
14.94
 24,700 15.41 15.41 14.94 0 0 0
28/09/2022
15.41
 23,500 15.60 15.60 15.41 0 0 0
27/09/2022
15.60
 28,600 15.22 15.60 14.27 0 0 0
26/09/2022
15.22
 42,500 15.60 15.79 15.22 0 0 0
23/09/2022
15.60
 14,800 15.60 15.79 15.41 0 0 0
22/09/2022
15.60
 21,400 15.03 15.89 14.94 0 0 0
21/09/2022
15.03
 17,600 15.13 15.13 14.75 0 0 0
20/09/2022
15.13
 6,800 14.84 15.13 14.65 0 0 0
19/09/2022
14.84
 29,100 15.51 15.51 14.75 0 100 -0.0
16/09/2022
15.51
 14,605 15.79 15.79 15.41 0 0 0
15/09/2022
15.79
 30,700 15.98 15.98 15.70 0 0 0
14/09/2022
15.98
 48,800 15.98 16.55 15.89 0 0 0
13/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
12/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
09/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
08/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
07/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
06/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
05/09/2022
15.98
 0 15.98 15.98 15.98 0 0 0
31/08/2022
15.98
 0 16.27 15.98 16.27 0 0 0
30/08/2022
16.27
 78,300 15.98 16.74 15.79 0 0 0
29/08/2022
15.98
 116,400 16.08 16.17 15.60 0 0 0
26/08/2022
16.08
 118,200 15.89 16.17 15.22 0 900 -0.0
25/08/2022
15.89
 108,504 16.17 16.17 15.70 0 3,000 -0.1
24/08/2022
16.17
 86,900 16.65 16.65 15.70 0 6,600 -0.1
23/08/2022
16.65
 495,810 15.60 16.65 14.27 100 5,700 -0.1
22/08/2022
15.60
 392,600 17.13 17.13 15.41 100 72,900 -1.2
19/08/2022
17.13
 125,700 17.89 17.89 16.74 100 0 0.0
18/08/2022
17.89
 11,800 17.89 17.89 17.60 0 0 0
17/08/2022
17.89
 13,800 18.08 18.17 17.89 0 0 0
16/08/2022
18.08
 21,800 18.27 18.27 17.89 0 0 0
15/08/2022
18.27
 22,600 18.27 18.46 18.08 1,500 0 0.0
12/08/2022
18.27
 22,600 18.08 18.27 17.89 100 0 0.0
11/08/2022
18.08
 28,000 18.27 18.65 18.08 0 0 0
10/08/2022
18.27
 46,000 17.79 18.36 17.89 0 0 0
09/08/2022
17.79
 52,303 17.41 17.89 17.22 0 0 0
08/08/2022
17.41
 36,000 17.41 17.60 17.22 0 0 0
05/08/2022
17.41
 26,400 17.41 17.60 17.22 0 0 0
04/08/2022
17.41
 39,200 17.32 17.51 17.32 0 0 0
03/08/2022
17.32
 26,500 17.03 17.51 16.94 0 0 0
02/08/2022
17.03
 8,300 17.22 17.32 16.84 0 0 0
01/08/2022
17.22
 41,600 16.94 17.22 16.17 4,000 0 0.1
29/07/2022
16.94
 7,200 17.13 17.13 16.74 0 0 0
28/07/2022
17.13
 8,100 16.84 17.22 16.84 0 0 0
27/07/2022
16.84
 5,600 16.94 16.94 16.74 0 0 0
26/07/2022
16.94
 15,424 17.03 17.13 16.84 0 0 0
25/07/2022
17.03
 13,400 17.51 17.51 16.94 0 0 0
22/07/2022
17.51
 51,597 16.84 17.60 16.84 0 0 0
21/07/2022
16.84
 6,213 16.74 16.84 16.74 0 0 0
20/07/2022
16.74
 40,500 16.74 16.94 16.65 0 0 0
19/07/2022
16.74
 18,400 16.65 16.74 16.46 0 0 0
18/07/2022
16.65
 21,213 16.65 16.94 16.65 0 0 0
15/07/2022
16.65
 60,500 16.84 16.94 16.46 0 0 0
14/07/2022
16.84
 9,600 16.84 16.84 16.65 200 900 -0.0
13/07/2022
16.84
 27,240 16.84 17.13 16.17 0 0 0
12/07/2022
16.84
 18,800 16.65 16.94 16.55 0 0 0
11/07/2022
16.65
 12,526 16.55 16.94 16.55 0 0 0
08/07/2022
16.55
 14,100 16.65 16.84 16.36 0 0 0
07/07/2022
16.65
 9,400 17.13 17.13 16.36 0 0 0
06/07/2022
17.13
 43,035 16.94 17.13 16.74 0 0 0
05/07/2022
16.94
 50,500 16.94 17.13 16.84 0 0 0
04/07/2022
16.94
 25,400 16.94 17.13 16.74 200 0 0.0
01/07/2022
16.94
 25,523 16.94 16.94 16.08 0 0 0
30/06/2022
16.94
 22,400 17.13 17.13 16.84 0 500 -0.0
29/06/2022
17.13
 11,100 16.94 17.13 16.84 0 0 0
28/06/2022
16.94
 13,900 16.94 17.13 16.65 2,000 0 0.0
27/06/2022
16.94
 14,910 16.65 16.94 16.55 12,300 0 0.2
24/06/2022
16.65
 11,500 16.65 17.22 16.46 100 0 0.0
23/06/2022
16.65
 10,412 16.36 16.65 16.27 0 0 0
22/06/2022
16.36
 13,200 16.46 17.03 16.27 0 0 0
21/06/2022
16.46
 8,900 16.46 16.94 16.17 0 0 0
20/06/2022
16.46
 13,400 16.84 17.13 16.46 0 0 0
17/06/2022
16.84
 19,600 17.51 17.51 16.17 0 0 0
16/06/2022
17.51
 39,200 16.84 17.60 17.13 0 0 0
15/06/2022
16.84
 24,900 17.60 17.70 16.74 0 0 0
14/06/2022
17.60
 16,700 17.60 17.60 15.89 0 1,900 -0.0
13/06/2022: Cổ tức tiền mặt tỉ lệ: 4%
13/06/2022
17.60
 42,200 18.55 18.84 17.60 0 0 0
10/06/2022
18.55
 24,315 18.93 19.11 18.55 0 0 0
09/06/2022
18.93
 11,000 18.83 18.93 18.65 0 0 0
08/06/2022
18.83
 52,500 18.65 19.11 18.55 0 0 0
07/06/2022
18.65
 26,100 18.65 18.83 18.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |