CTCP Cảng Hải Phòng (php)

43.80
0.80
(1.86%)
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
(2026-08-19) 		-1.10 -2.49% 5,504,800 -24,200 0
33.40
48.20
43.80
2 tháng
(2026-07-20) 		6.20 16.80% 11,093,200 -24,200 0
33.40
48.20
43.80
3 tháng
(2026-06-22) 		5.96 16.05% 13,233,400 -24,200 0
33.40
48.20
43.80
6 tháng
(2026-03-23) 		11.83 37.81% 21,237,400 -24,200 0
30.10
48.20
43.80
12 tháng
(2025-09-23) 		9.28 27.43% 45,921,300 -24,200 0
29.71
48.20
43.80
24 tháng
(2024-09-30) 		17.44 67.99% 118,920,422 -24,200 0
20.76
52.47
43.80
36 tháng
(2023-10-04) 		21.55 99.98% 138,674,691 -24,200 0
15.22
52.47
43.80
60 tháng
(2021-10-14) 		15.13 54.08% 176,078,795 63,040 0.8
12.83
52.47
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
16.55
 13,900 16.55 16.74 16.27 2,000 0 0.0
27/06/2022
16.55
 14,910 16.27 16.55 16.18 12,300 0 0.2
24/06/2022
16.27
 11,500 16.27 16.83 16.09 100 0 0.0
23/06/2022
16.27
 10,412 15.99 16.27 15.90 0 0 0
22/06/2022
15.99
 13,200 16.09 16.64 15.90 0 0 0
21/06/2022
16.09
 8,900 16.09 16.55 15.81 0 0 0
20/06/2022
16.09
 13,400 16.46 16.74 16.09 0 0 0
17/06/2022
16.46
 19,600 17.11 17.11 15.81 0 0 0
16/06/2022
17.11
 39,200 16.46 17.20 16.74 0 0 0
15/06/2022
16.46
 24,900 17.20 17.30 16.37 0 0 0
14/06/2022
17.20
 16,700 17.20 17.20 15.53 0 1,900 -0.0
13/06/2022: Cổ tức tiền mặt tỉ lệ: 4%
13/06/2022
17.20
 42,200 18.13 18.41 17.20 0 0 0
10/06/2022
18.13
 24,315 18.50 18.68 18.13 0 0 0
09/06/2022
18.50
 11,000 18.41 18.50 18.22 0 0 0
08/06/2022
18.41
 52,500 18.22 18.68 18.13 0 0 0
07/06/2022
18.22
 26,100 18.22 18.41 18.13 0 0 0
06/06/2022
18.22
 80,100 18.13 19.23 18.13 0 0 0
03/06/2022
18.13
 14,200 18.22 18.50 18.04 0 0 0
02/06/2022
18.22
 14,900 18.59 18.68 18.22 0 0 0
01/06/2022
18.59
 29,500 18.13 18.68 17.86 0 300 -0.0
31/05/2022
18.13
 37,800 18.31 18.31 18.04 100 0 0.0
30/05/2022
18.31
 18,500 18.41 18.50 18.22 300 0 0.0
27/05/2022
18.41
 10,300 18.31 18.68 17.77 0 0 0
26/05/2022
18.31
 21,200 18.22 18.59 18.22 0 0 0
25/05/2022
18.22
 35,800 17.95 18.41 17.95 0 0 0
24/05/2022
17.95
 22,800 17.86 18.04 17.31 1,000 1,800 -0.0
23/05/2022
17.86
 41,501 17.77 18.13 17.77 0 0 0
20/05/2022
17.77
 13,000 17.49 18.13 17.49 0 0 0
19/05/2022
17.49
 21,800 17.31 17.95 17.13 1,000 0 0.0
18/05/2022
17.31
 21,700 17.31 17.77 17.31 100 200 -0.0
17/05/2022
17.31
 24,500 16.86 17.31 16.49 0 0 0
16/05/2022
16.86
 8,900 16.86 17.49 16.86 0 0 0
13/05/2022
16.86
 54,566 17.49 18.13 16.40 0 0 0
12/05/2022
17.49
 20,000 18.68 19.13 17.40 200 0 0.0
11/05/2022
18.68
 13,600 18.59 19.13 18.59 0 0 0
10/05/2022
18.59
 23,100 18.04 18.59 17.68 0 0 0
09/05/2022
18.04
 57,900 20.05 20.05 18.04 0 0 0
06/05/2022
20.05
 23,300 20.14 20.77 19.59 0 0 0
05/05/2022
20.14
 48,900 20.50 20.77 19.86 0 0 0
04/05/2022
20.50
 79,000 20.05 21.14 19.95 0 200 -0.0
29/04/2022
20.05
 28,700 19.77 20.41 19.50 0 0 0
28/04/2022
19.77
 47,000 18.77 19.86 19.23 0 0 0
27/04/2022
18.77
 18,900 18.04 18.77 18.13 0 0 0
26/04/2022
18.04
 47,700 17.49 18.04 16.40 200 2,500 -0.0
25/04/2022
17.49
 44,900 18.86 19.13 17.49 900 0 0.0
22/04/2022
18.86
 31,300 18.95 19.59 18.77 200 0 0.0
21/04/2022
18.95
 94,300 19.95 19.95 18.04 1,000 0 0.0
20/04/2022
19.95
 68,800 20.87 20.87 19.50 100 0 0.0
19/04/2022
20.87
 58,300 21.14 21.41 20.87 0 0 0
18/04/2022
21.14
 55,400 21.69 21.87 20.96 0 0 0
15/04/2022
21.69
 52,000 21.50 22.23 21.50 0 0 0
14/04/2022
21.50
 40,300 22.14 22.60 21.50 0 0 0
13/04/2022
22.14
 102,200 21.23 22.14 20.96 2,300 0 0.1
12/04/2022
21.23
 105,500 22.14 22.32 21.05 600 0 0.0
08/04/2022
22.14
 110,812 22.51 22.51 22.05 400 1,100 -0.0
07/04/2022
22.51
 190,923 23.14 23.14 22.41 700 100 0.0
06/04/2022
23.14
 138,545 23.69 23.69 22.87 200 0 0.0
05/04/2022
23.69
 73,700 23.42 23.69 23.42 1,100 0 0.0
04/04/2022
23.42
 100,013 23.33 23.69 23.42 400 0 0.0
01/04/2022
23.33
 170,810 23.69 23.69 23.05 0 0 0
31/03/2022
23.69
 105,200 24.05 24.05 23.51 100 12,800 -0.3
30/03/2022
24.05
 144,800 23.87 24.60 23.33 200 0 0.0
29/03/2022
23.87
 378,122 24.05 24.60 22.96 100 37,400 -1.0
28/03/2022
24.05
 154,887 24.69 24.69 23.87 0 4,000 -0.1
25/03/2022
24.69
 75,000 24.97 24.97 24.60 0 0 0
24/03/2022
24.97
 104,410 24.60 25.51 24.42 0 0 0
23/03/2022
24.60
 90,930 24.51 24.87 24.51 500 0 0.0
22/03/2022
24.51
 89,300 24.78 24.97 24.33 0 0 0
21/03/2022
24.78
 70,900 24.33 24.97 24.33 0 0 0
18/03/2022
24.33
 55,733 24.15 24.51 24.24 4,000 0 0.1
17/03/2022
24.15
 54,408 24.51 24.78 23.69 100 100 0
16/03/2022
24.51
 41,514 24.33 24.78 23.42 100 300 -0.0
15/03/2022
24.33
 117,000 24.51 24.51 23.78 0 0 0
14/03/2022
24.51
 114,623 25.24 25.69 24.33 200 600 -0.0
11/03/2022
25.24
 116,836 25.69 25.79 25.06 2,000 0 0.1
10/03/2022
25.69
 151,391 26.51 26.88 25.51 300 0 0.0
09/03/2022
26.51
 281,736 25.51 27.33 24.15 300 0 0.0
08/03/2022
25.51
 276,723 27.15 27.15 25.51 100 3,000 -0.1
07/03/2022
27.15
 280,055 27.15 27.79 25.79 800 22,000 -0.6
04/03/2022
27.15
 393,300 27.79 29.43 27.06 2,100 800 0.0
03/03/2022
27.79
 644,186 25.69 27.79 25.24 100 1,200 -0.0
02/03/2022
25.69
 270,200 24.97 26.33 23.96 400 0 0.0
01/03/2022
24.97
 68,500 25.15 25.15 24.42 100 0 0.0
28/02/2022
25.15
 215,110 24.51 26.70 24.42 3,100 400 0.1
25/02/2022
24.51
 319,282 22.32 24.51 22.32 100 0 0.0
24/02/2022
22.32
 118,471 23.51 23.51 21.96 100 0 0.0
23/02/2022
23.51
 34,705 23.23 23.78 23.33 800 0 0.0
22/02/2022
23.23
 95,765 24.05 24.05 23.05 500 0 0.0
21/02/2022
24.05
 68,000 23.96 24.15 23.69 0 600 -0.0
18/02/2022
23.96
 59,220 24.05 24.33 23.69 1,500 0 0.0
17/02/2022
24.05
 79,881 23.87 24.60 23.69 0 200 -0.0
16/02/2022
23.87
 23,300 24.05 24.15 23.69 0 0 0
15/02/2022
24.05
 29,910 23.96 24.42 23.69 0 0 0
14/02/2022
23.96
 94,400 23.51 24.05 23.23 8,700 0 0.2
11/02/2022
23.51
 44,100 23.23 23.78 23.23 100 1,300 -0.0
10/02/2022
23.23
 58,544 23.69 23.69 23.14 23,000 0 0.6
09/02/2022
23.69
 47,900 23.51 24.05 22.96 100 0 0.0
08/02/2022
23.51
 78,350 23.42 24.51 23.14 2,000 0 0.1
07/02/2022
23.42
 40,600 21.50 23.42 21.41 300 0 0.0
28/01/2022
21.50
 33,800 20.96 21.78 20.59 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |