Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/01/2022	21.35	36,600	20.70	21.35	20.60	0	1,000	-0.0
18/01/2022	20.70	63,900	21.26	21.26	20.51	0	0	0
17/01/2022	21.26	145,438	23.40	23.40	21.26	100	0	0.0
14/01/2022	23.40	35,030	23.40	24.05	23.31	0	0	0
13/01/2022	23.40	73,010	24.05	24.33	23.31	0	0	0
12/01/2022	24.05	106,303	24.05	24.24	23.21	0	0	0
11/01/2022	24.05	79,600	24.33	24.52	24.05	0	0	0
10/01/2022	24.33	140,400	25.17	25.36	24.33	0	4,000	-0.1
07/01/2022	25.17	138,740	24.61	25.17	24.33	0	0	0
06/01/2022	24.61	119,100	24.89	25.08	24.52	0	0	0
05/01/2022	24.89	101,933	25.08	25.45	24.89	0	0	0
04/01/2022	25.08	64,903	24.99	25.45	24.99	0	0	0
31/12/2021	24.99	68,200	24.99	25.17	24.89	100	100	-0
30/12/2021	24.99	49,627	24.99	25.54	24.99	100	0	0.0
29/12/2021	24.99	80,430	25.17	25.64	24.99	0	8,100	-0.2
28/12/2021	25.17	89,820	25.08	25.54	24.99	0	900	-0.0
27/12/2021	25.08	57,900	24.89	25.27	24.99	0	200	-0.0
24/12/2021	24.89	49,821	24.71	25.17	24.61	100	0	0.0
23/12/2021	24.71	177,600	25.54	25.54	24.43	0	1,200	-0.0
22/12/2021	25.54	82,476	25.92	26.57	25.54	0	0	0
21/12/2021	25.92	81,049	26.10	26.10	25.64	0	0	0
20/12/2021	26.10	125,445	26.85	26.85	25.92	0	0	0
17/12/2021	26.85	67,000	27.04	27.04	26.76	0	0	0
16/12/2021	27.04	100,600	27.04	27.78	26.85	700	0	0.0
15/12/2021	27.04	195,100	26.01	27.41	25.64	0	700	-0.0
14/12/2021	26.01	91,601	25.92	26.01	25.54	100	500	-0.0
13/12/2021	25.92	86,600	25.92	27.04	25.73	0	0	0
10/12/2021	25.92	65,940	26.01	28.43	25.82	0	0	0
09/12/2021	26.01	45,713	25.64	26.57	25.64	0	0	0
08/12/2021	25.64	43,814	25.64	26.57	25.64	0	200	-0.0
07/12/2021	25.64	85,466	24.71	26.01	24.61	100	400	-0.0
06/12/2021	24.71	132,128	26.48	26.94	24.71	600	900	-0.0
03/12/2021	26.48	142,913	27.32	27.50	26.29	200	0	0.0
02/12/2021	27.32	95,140	27.32	27.41	27.13	0	800	-0.0
01/12/2021	27.32	65,643	27.41	27.41	27.04	0	0	0
30/11/2021	27.41	110,600	27.69	28.06	27.22	100	0	0.0
29/11/2021	27.69	121,951	27.04	27.78	25.92	0	200	-0.0
26/11/2021	27.04	198,000	27.50	27.78	27.04	700	500	0.0
25/11/2021	27.50	153,648	27.88	28.06	27.32	0	0	0
24/11/2021	27.88	141,088	27.88	28.43	27.78	100	0	0.0
23/11/2021	27.88	114,109	26.94	28.06	26.48	0	1,100	-0.0
22/11/2021	26.94	382,111	27.97	27.97	26.94	0	0	0
19/11/2021	27.97	594,135	29.83	29.83	27.04	0	110	-0.0
18/11/2021	29.83	203,500	30.39	30.49	29.65	0	0	0
17/11/2021	30.39	254,902	30.86	31.23	30.30	800	300	0.0
16/11/2021	30.86	887,556	29.37	31.60	28.90	100	1,100	-0.0
15/11/2021	29.37	328,656	28.71	29.83	28.90	0	0	0
12/11/2021	28.71	299,219	29.55	29.83	28.34	300	0	0.0
11/11/2021	29.55	296,268	30.30	30.30	29.27	0	100	-0.0
10/11/2021	30.30	198,857	30.58	30.77	30.02	0	0	0
09/11/2021	30.58	565,124	29.93	31.14	30.02	200	200	-0
08/11/2021	29.93	662,289	28.34	30.30	28.25	0	700	-0.0
05/11/2021	28.34	131,200	27.78	28.43	27.69	0	100	-0.0
04/11/2021	27.78	184,695	28.25	28.25	27.60	300	7,600	-0.2
03/11/2021	28.25	320,005	28.71	29.18	28.06	0	0	0
02/11/2021	28.71	362,866	29.09	29.37	28.71	0	0	0
01/11/2021	29.09	519,673	28.71	29.74	28.62	0	0	0
29/10/2021	28.71	240,493	28.99	29.27	28.34	0	0	0
28/10/2021	28.99	318,914	28.34	28.99	27.97	0	0	0
27/10/2021	28.34	147,500	27.78	28.81	27.97	0	500	-0.0
26/10/2021	27.78	226,600	27.04	28.34	26.38	0	0	0
25/10/2021	27.04	177,800	27.88	28.34	27.04	0	0	0
22/10/2021	27.88	260,000	28.34	28.34	27.69	300	0	0.0
21/10/2021	28.34	90,400	28.43	29.09	28.25	600	0	0.0
20/10/2021	28.43	102,100	28.99	28.99	28.25	0	100	-0.0
19/10/2021	28.99	210,600	28.99	29.74	28.99	600	0	0.0
18/10/2021	28.99	392,800	28.34	29.37	28.16	0	2,200	0
15/10/2021	28.34	130,100	28.62	28.90	28.34	0	0	0
14/10/2021	28.62	123,200	28.43	28.90	28.25	0	700	-0.0
13/10/2021	28.43	183,800	28.34	29.18	27.97	0	200	-0.0
12/10/2021	28.34	225,300	28.62	29.09	27.97	100	0	0.0
11/10/2021	28.62	271,300	29.46	30.11	28.62	0	0	0
08/10/2021	29.46	641,100	27.50	29.46	27.50	100	1,400	-0.0
07/10/2021	27.50	170,824	26.66	27.69	26.66	0	900	-0.0
06/10/2021	26.66	123,200	25.64	26.94	25.64	0	600	-0.0
05/10/2021	25.64	265,291	26.57	26.57	23.96	600	400	0.0
04/10/2021	26.57	141,340	26.94	26.94	26.38	0	500	-0.0
01/10/2021	26.94	131,151	27.88	27.97	25.54	69,200	67,400	0.1
30/09/2021	27.88	106,814	27.50	28.25	27.41	200	500	-0.0
29/09/2021	27.50	111,226	26.94	27.50	26.57	700	0	0.0
28/09/2021	26.94	117,410	26.57	26.94	26.10	5,400	0	0.2
27/09/2021	26.57	174,310	26.38	27.88	26.38	1,100	0	0.0
24/09/2021	26.38	239,072	27.13	27.22	26.10	200	0	0.0
23/09/2021	27.13	184,426	27.41	27.97	27.13	0	0	0
22/09/2021	27.41	199,609	27.60	28.06	27.13	200	100	0.0
21/09/2021	27.60	311,377	28.43	28.43	26.76	300	0	0.0
20/09/2021	28.43	456,454	29.46	29.65	27.97	300	2,500	-0.1
17/09/2021	29.46	213,467	29.74	30.30	28.90	100	2,000	-0.1
16/09/2021	29.74	246,943	29.37	30.30	28.90	0	400	-0.0
15/09/2021	29.37	230,300	29.74	29.83	28.99	0	400	0
14/09/2021	29.74	237,787	30.77	31.51	29.65	200	12,500	-0.4
13/09/2021	30.77	512,500	30.67	31.32	28.99	0	0	0
10/09/2021	30.67	365,313	30.39	30.86	29.83	600	1,700	-0.0
09/09/2021	30.39	223,664	29.83	30.77	29.37	100	0	0.0
08/09/2021	29.83	465,332	30.77	30.77	29.37	1,000	11,200	-0.3
07/09/2021	30.77	596,144	32.07	32.07	30.21	1,400	0	0.0
06/09/2021	32.07	584,014	30.95	32.54	31.05	2,500	0	0.1
01/09/2021	30.95	792,659	28.81	31.32	28.53	16,000	400	0.5
31/08/2021	28.81	419,244	28.99	29.46	28.43	0	100	-0.0
30/08/2021	28.99	339,928	29.09	29.55	28.43	700	1,700	-0.0

Page:
<<
10
11
12
>>

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)	4.80	15.58%	6,053,500	181,800	6.8	30.70 40.50 35.50
2 tháng (2025-12-01)	0.90	2.59%	7,553,000	-77,100	-1.1	30.60 40.50 35.50
3 tháng (2025-10-30)	1	2.89%	9,651,400	-142,100	-3.4	30.60 40.50 35.50
6 tháng (2025-08-01)	-2.15	-5.71%	17,132,600	177,800	8.0	30.50 40.50 35.50
12 tháng (2025-02-03)	-12.97	-26.70%	56,540,427	167,887	8.1	25.76 53.68 35.50
24 tháng (2024-02-15)	14.03	65.05%	89,511,290	-1,507,116	-37.8	19.83 53.68 35.50
36 tháng (2023-02-13)	19.71	124.06%	93,144,992	-125,896	-8.1	15.89 53.68 35.50
60 tháng (2021-02-23)	20.54	136.42%	145,626,297	55,744	-6.3	13.13 53.68 35.50

CTCP Cảng Hải Phòng (php)

THỐNG KÊ GIAO DỊCH