CTCP Cảng Hải Phòng (php)

35.50
0.20
(0.57%)
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
(2025-12-29) 		4.70 15.26% 5,935,200 120,800 4.6
30.70
40.50
35.60
2 tháng
(2025-11-28) 		0.40 1.14% 7,480,900 -138,100 -3.3
30.60
40.50
35.60
3 tháng
(2025-10-29) 		3.20 9.91% 9,626,300 -196,100 -5.3
30.60
40.50
35.60
6 tháng
(2025-07-31) 		-1.17 -3.20% 17,497,900 116,800 5.9
30.50
40.50
35.60
12 tháng
(2025-02-03) 		-13.07 -26.91% 56,422,127 106,887 6.0
25.76
53.68
35.60
24 tháng
(2024-02-07) 		14.12 66.08% 89,395,496 -1,568,116 -40.0
19.83
53.68
35.60
36 tháng
(2023-02-13) 		19.61 123.43% 93,026,692 -186,896 -10.3
15.89
53.68
35.60
60 tháng
(2021-02-22) 		20.72 140.12% 145,534,507 -5,256 -8.5
13.13
53.68
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/03/2022
27.78
 280,055 27.78 28.43 26.38 800 22,000 -0.6
04/03/2022
27.78
 393,300 28.43 30.11 27.69 2,100 800 0.0
03/03/2022
28.43
 644,186 26.29 28.43 25.82 100 1,200 -0.0
02/03/2022
26.29
 270,200 25.54 26.94 24.52 400 0 0.0
01/03/2022
25.54
 68,500 25.73 25.73 24.99 100 0 0.0
28/02/2022
25.73
 215,110 25.08 27.32 24.99 3,100 400 0.1
25/02/2022
25.08
 319,282 22.84 25.08 22.84 100 0 0.0
24/02/2022
22.84
 118,471 24.05 24.05 22.47 100 0 0.0
23/02/2022
24.05
 34,705 23.77 24.33 23.87 800 0 0.0
22/02/2022
23.77
 95,765 24.61 24.61 23.59 500 0 0.0
21/02/2022
24.61
 68,000 24.52 24.71 24.24 0 600 -0.0
18/02/2022
24.52
 59,220 24.61 24.89 24.24 1,500 0 0.0
17/02/2022
24.61
 79,881 24.43 25.17 24.24 0 200 -0.0
16/02/2022
24.43
 23,300 24.61 24.71 24.24 0 0 0
15/02/2022
24.61
 29,910 24.52 24.99 24.24 0 0 0
14/02/2022
24.52
 94,400 24.05 24.61 23.77 8,700 0 0.2
11/02/2022
24.05
 44,100 23.77 24.33 23.77 100 1,300 -0.0
10/02/2022
23.77
 58,544 24.24 24.24 23.68 23,000 0 0.6
09/02/2022
24.24
 47,900 24.05 24.61 23.49 100 0 0.0
08/02/2022
24.05
 78,350 23.96 25.08 23.68 2,000 0 0.1
07/02/2022
23.96
 40,600 22.00 23.96 21.91 300 0 0.0
28/01/2022
22.00
 33,800 21.44 22.28 21.07 100 0 0.0
27/01/2022
21.44
 35,500 21.16 21.44 20.60 200 0 0.0
26/01/2022
21.16
 32,301 21.16 21.82 21.07 0 0 0
25/01/2022
21.16
 34,000 20.51 21.16 20.42 100 0 0.0
24/01/2022
20.51
 55,800 22.28 22.28 20.51 0 0 0
21/01/2022
22.28
 28,800 22.28 22.75 21.91 0 0 0
20/01/2022
22.28
 36,100 21.35 22.28 20.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |