CTCP Cảng Hải Phòng (php)

33.20
0.20
(0.61%)
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
(2025-11-05) 		-0.90 -2.63% 1,877,200 -2,700 -0.1
33.10
35.20
33.20
2 tháng
(2025-10-06) 		-1.40 -4.03% 3,745,900 -71,200 -2.5
30.50
35.20
33.20
3 tháng
(2025-09-08) 		-1.51 -4.32% 4,849,500 -71,400 -2.5
30.50
35.20
33.20
6 tháng
(2025-06-09) 		-2.59 -7.21% 23,557,700 230,400 8.7
30.50
40.61
33.20
12 tháng
(2024-12-10) 		-1.90 -5.39% 59,034,304 202,340 7.6
25.76
53.68
33.20
24 tháng
(2023-12-18) 		13.67 69.60% 82,787,528 -1,422,916 -36.8
19.63
53.68
33.20
36 tháng
(2022-12-21) 		17.22 107.10% 86,536,602 24,704 -6.0
14.94
53.68
33.20
60 tháng
(2020-12-31) 		18.79 129.49% 139,596,136 95,044 -6.1
13.13
53.68
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2021
29.09
 381,100 28.81 29.83 28.71 0 1,000 -0.0
26/08/2021
28.81
 671,850 26.20 28.81 26.20 0 500 -0.0
25/08/2021: Cổ tức tiền mặt tỉ lệ: 6%
25/08/2021
26.20
 99,250 25.92 26.85 25.54 0 0 0
24/08/2021
25.92
 239,668 26.65 26.74 25.28 400 0 0.0
23/08/2021
26.65
 243,845 25.55 26.83 25.55 0 0 0
20/08/2021
25.55
 417,900 26.83 27.83 25.55 100 0 0.0
19/08/2021
26.83
 182,900 27.10 27.10 26.47 0 200 -0.0
18/08/2021
27.10
 334,500 27.10 28.11 25.83 1,200 300 0.0
17/08/2021
27.10
 334,300 29.02 29.02 26.92 300 33,700 -1.0
16/08/2021
29.02
 527,800 29.20 32.03 28.93 600 2,500 -0.1
13/08/2021
29.20
 556,132 27.38 29.66 24.91 6,100 600 0.2
12/08/2021
27.38
 927,514 30.39 33.40 27.38 700 5,100 -0.1
11/08/2021
30.39
 1,339,289 27.65 30.39 28.66 3,400 1,500 0.1
10/08/2021
27.65
 632,350 25.19 27.65 25.46 200 4,000 -0.1
09/08/2021
25.19
 491,409 22.91 25.19 23.00 0 600 -0.0
06/08/2021
22.91
 463,400 22.18 23.36 21.72 100 0 0.0
05/08/2021
22.18
 287,400 22.36 22.45 21.72 0 200 -0.0
04/08/2021
22.36
 336,000 22.91 23.36 22.18 7,700 5,500 0.1
03/08/2021
22.91
 503,433 21.54 23.18 21.54 4,800 6,300 -0.0
02/08/2021
21.54
 392,400 20.81 21.99 20.35 200 200 0
30/07/2021
20.81
 302,000 20.53 21.26 20.53 0 0 0
29/07/2021
20.53
 147,200 20.44 20.62 19.99 500 0 0.0
28/07/2021
20.44
 80,764 20.99 20.99 20.44 300 200 0.0
27/07/2021
20.99
 280,900 20.72 21.63 20.72 2,000 1,000 0.0
26/07/2021
20.72
 398,000 19.16 20.81 18.71 1,100 0 0.0
23/07/2021
19.16
 67,400 19.53 20.08 19.07 0 0 0
22/07/2021
19.53
 100,022 19.07 20.17 19.07 500 0 0.0
21/07/2021
19.07
 26,800 19.16 19.35 19.07 400 0 0.0
20/07/2021
19.16
 33,200 19.16 19.16 18.71 0 200 -0.0
19/07/2021
19.16
 129,700 18.25 19.62 17.80 200 0 0.0
16/07/2021
18.25
 44,000 17.89 18.25 17.89 800 0 0.0
15/07/2021
17.89
 30,200 17.70 18.07 17.70 600 5,700 -0.1
14/07/2021
17.70
 41,320 17.43 18.53 17.34 200 3,900 -0.1
13/07/2021
17.43
 37,049 16.70 17.43 16.70 200 0 0.0
12/07/2021
16.70
 99,700 18.25 18.25 16.43 100 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |