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)
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
09/07/2021
18.25
 41,100 18.71 18.80 18.07 100 0 0.0
08/07/2021
18.71
 52,324 18.62 18.71 18.25 200 0 0.0
07/07/2021
18.62
 137,730 19.62 19.62 18.07 600 600 0
06/07/2021
19.62
 113,636 20.99 20.99 19.26 500 700 -0.0
05/07/2021
20.99
 88,085 21.45 21.45 20.53 0 0 0
02/07/2021
21.45
 116,523 20.90 21.81 20.90 0 100 -0.0
01/07/2021
20.90
 72,207 21.08 21.26 20.62 300 0 0.0
30/06/2021
21.08
 54,601 20.90 21.45 20.72 0 2,700 -0.1
29/06/2021
20.90
 85,200 21.72 21.72 20.90 500 1,000 -0.0
28/06/2021
21.72
 85,952 21.81 21.90 20.99 1,300 0 0.0
25/06/2021
21.81
 120,160 20.99 21.81 20.44 100 0 0.0
24/06/2021
20.99
 197,250 22.08 22.08 20.53 1,600 0 0.0
23/06/2021
22.08
 167,210 23.27 23.36 21.72 100 4,000 -0.1
22/06/2021
23.27
 232,362 21.81 23.64 21.99 2,000 100 0.0
21/06/2021
21.81
 329,104 19.89 21.81 20.08 700 8,400 -0.2
18/06/2021
19.89
 172,510 18.98 19.89 19.16 0 0 0
17/06/2021
18.98
 99,200 18.71 19.53 17.89 0 100 -0.0
16/06/2021
18.71
 167,700 19.53 19.53 18.25 5,800 0 0.1
15/06/2021
19.53
 97,800 19.62 19.62 18.71 0 10,100 -0.2
14/06/2021
19.62
 211,780 19.07 19.89 19.07 200 2,100 -0.0
11/06/2021
19.07
 170,900 17.61 19.16 17.16 0 1,100 -0.0
10/06/2021
17.61
 152,000 18.71 18.71 17.52 300 0 0.0
09/06/2021
18.71
 85,000 19.16 19.35 17.52 1,800 0 0.0
08/06/2021
19.16
 317,003 17.61 19.35 17.61 2,000 5,600 -0.1
07/06/2021
17.61
 350,015 16.06 17.61 16.24 300 5,700 -0.1
04/06/2021
16.06
 29,900 16.06 16.24 15.70 200 0 0.0
03/06/2021
16.06
 61,900 15.42 16.06 15.51 1,400 0 0.0
02/06/2021
15.42
 27,300 15.42 15.51 15.24 1,400 0 0.0
01/06/2021
15.42
 34,700 15.15 15.42 15.33 6,300 0 0.1
31/05/2021
15.15
 30,600 15.06 15.15 14.97 0 300 -0.0
28/05/2021
15.06
 18,600 15.06 15.33 14.51 0 0 0
27/05/2021
15.06
 27,200 15.24 15.24 14.78 0 100 -0.0
26/05/2021
15.24
 15,100 15.33 15.42 15.15 0 0 0
25/05/2021
15.33
 18,400 15.24 15.51 15.15 0 0 0
24/05/2021
15.24
 21,600 15.06 15.51 14.97 700 0 0.0
21/05/2021
15.06
 20,500 15.06 15.33 15.06 1,100 0 0.0
20/05/2021
15.06
 31,200 15.06 15.51 14.97 2,000 1,900 0.0

Chính sách bảo mật | Điều khoản sử dụng |