CTCP Cảng Hải Phòng (php)

33.50
-0.10
(-0.30%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/06/2022
18.65
 80,100 18.55 19.67 18.55 0 0 0
03/06/2022
18.55
 14,200 18.65 18.93 18.46 0 0 0
02/06/2022
18.65
 14,900 19.02 19.11 18.65 0 0 0
01/06/2022
19.02
 29,500 18.55 19.11 18.27 0 300 -0.0
31/05/2022
18.55
 37,800 18.74 18.74 18.46 100 0 0.0
30/05/2022
18.74
 18,500 18.83 18.93 18.65 300 0 0.0
27/05/2022
18.83
 10,300 18.74 19.11 18.18 0 0 0
26/05/2022
18.74
 21,200 18.65 19.02 18.65 0 0 0
25/05/2022
18.65
 35,800 18.37 18.83 18.37 0 0 0
24/05/2022
18.37
 22,800 18.27 18.46 17.71 1,000 1,800 -0.0
23/05/2022
18.27
 41,501 18.18 18.55 18.18 0 0 0
20/05/2022
18.18
 13,000 17.90 18.55 17.90 0 0 0
19/05/2022
17.90
 21,800 17.71 18.37 17.53 1,000 0 0.0
18/05/2022
17.71
 21,700 17.71 18.18 17.71 100 200 -0.0
17/05/2022
17.71
 24,500 17.25 17.71 16.87 0 0 0
16/05/2022
17.25
 8,900 17.25 17.90 17.25 0 0 0
13/05/2022
17.25
 54,566 17.90 18.55 16.78 0 0 0
12/05/2022
17.90
 20,000 19.11 19.58 17.81 200 0 0.0
11/05/2022
19.11
 13,600 19.02 19.58 19.02 0 0 0
10/05/2022
19.02
 23,100 18.46 19.02 18.09 0 0 0
09/05/2022
18.46
 57,900 20.51 20.51 18.46 0 0 0
06/05/2022
20.51
 23,300 20.60 21.26 20.04 0 0 0
05/05/2022
20.60
 48,900 20.98 21.26 20.32 0 0 0
04/05/2022
20.98
 79,000 20.51 21.63 20.42 0 200 -0.0
29/04/2022
20.51
 28,700 20.23 20.88 19.95 0 0 0
28/04/2022
20.23
 47,000 19.21 20.32 19.67 0 0 0
27/04/2022
19.21
 18,900 18.46 19.21 18.55 0 0 0
26/04/2022
18.46
 47,700 17.90 18.46 16.78 200 2,500 -0.0
25/04/2022
17.90
 44,900 19.30 19.58 17.90 900 0 0.0
22/04/2022
19.30
 31,300 19.39 20.04 19.21 200 0 0.0
21/04/2022
19.39
 94,300 20.42 20.42 18.46 1,000 0 0.0
20/04/2022
20.42
 68,800 21.35 21.35 19.95 100 0 0.0
19/04/2022
21.35
 58,300 21.63 21.91 21.35 0 0 0
18/04/2022
21.63
 55,400 22.19 22.37 21.44 0 0 0
15/04/2022
22.19
 52,000 22.00 22.75 22.00 0 0 0
14/04/2022
22.00
 40,300 22.65 23.12 22.00 0 0 0
13/04/2022
22.65
 102,200 21.72 22.65 21.44 2,300 0 0.1
12/04/2022
21.72
 105,500 22.65 22.84 21.54 600 0 0.0
08/04/2022
22.65
 110,812 23.03 23.03 22.56 400 1,100 -0.0
07/04/2022
23.03
 190,923 23.68 23.68 22.93 700 100 0.0
06/04/2022
23.68
 138,545 24.24 24.24 23.40 200 0 0.0
05/04/2022
24.24
 73,700 23.96 24.24 23.96 1,100 0 0.0
04/04/2022
23.96
 100,013 23.87 24.24 23.96 400 0 0.0
01/04/2022
23.87
 170,810 24.24 24.24 23.59 0 0 0
31/03/2022
24.24
 105,200 24.61 24.61 24.05 100 12,800 -0.3
30/03/2022
24.61
 144,800 24.43 25.17 23.87 200 0 0.0
29/03/2022
24.43
 378,122 24.61 25.17 23.49 100 37,400 -1.0
28/03/2022
24.61
 154,887 25.27 25.27 24.43 0 4,000 -0.1
25/03/2022
25.27
 75,000 25.54 25.54 25.17 0 0 0
24/03/2022
25.54
 104,410 25.17 26.10 24.99 0 0 0
23/03/2022
25.17
 90,930 25.08 25.45 25.08 500 0 0.0
22/03/2022
25.08
 89,300 25.36 25.54 24.89 0 0 0
21/03/2022
25.36
 70,900 24.89 25.54 24.89 0 0 0
18/03/2022
24.89
 55,733 24.71 25.08 24.80 4,000 0 0.1
17/03/2022
24.71
 54,408 25.08 25.36 24.24 100 100 0
16/03/2022
25.08
 41,514 24.89 25.36 23.96 100 300 -0.0
15/03/2022
24.89
 117,000 25.08 25.08 24.33 0 0 0
14/03/2022
25.08
 114,623 25.82 26.29 24.89 200 600 -0.0
11/03/2022
25.82
 116,836 26.29 26.38 25.64 2,000 0 0.1
10/03/2022
26.29
 151,391 27.13 27.50 26.10 300 0 0.0
09/03/2022
27.13
 281,736 26.10 27.97 24.71 300 0 0.0
08/03/2022
26.10
 276,723 27.78 27.78 26.10 100 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |