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) 		4.80 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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/05/2021
15.06
 41,100 15.24 15.51 14.88 7,000 0 0.1
18/05/2021
15.24
 22,000 15.70 15.70 15.24 0 0 0
17/05/2021
15.70
 10,159 15.70 15.70 15.15 0 0 0
14/05/2021
15.70
 28,200 15.88 15.88 15.51 0 0 0
13/05/2021
15.88
 72,800 15.97 16.24 15.88 3,500 0 0.1
12/05/2021
15.97
 26,910 15.88 16.06 15.51 0 0 0
11/05/2021
15.88
 96,739 15.70 16.24 15.51 4,100 0 0.1
10/05/2021
15.70
 9,300 16.06 16.06 15.33 0 0 0
07/05/2021
16.06
 89,110 15.88 17.43 15.79 1,000 0 0.0
06/05/2021
15.88
 62,300 15.42 15.88 14.69 300 0 0.0
05/05/2021
15.42
 8,700 15.15 15.42 15.06 0 0 0
04/05/2021
15.15
 14,210 15.33 15.33 14.60 0 0 0
29/04/2021
15.33
 12,270 15.33 15.33 15.15 0 0 0
28/04/2021
15.33
 6,900 15.24 15.33 15.06 0 300 -0.0
27/04/2021
15.24
 20,100 15.06 15.24 14.78 0 0 0
26/04/2021
15.06
 44,100 15.24 15.51 15.06 0 16,000 -0.3
23/04/2021
15.24
 45,319 14.78 15.24 14.78 300 0 0.0
22/04/2021
14.78
 85,300 15.88 15.97 14.78 600 0 0.0
20/04/2021
15.88
 40,700 16.43 16.43 14.78 0 0 0
19/04/2021
16.43
 33,500 16.43 16.97 15.79 4,900 0 0.1
16/04/2021
16.43
 85,800 16.79 16.79 15.88 10,200 0 0.2
15/04/2021
16.79
 144,530 16.06 17.07 16.06 0 1,100 -0.0
14/04/2021
16.06
 116,200 15.61 16.24 15.61 200 0 0.0
13/04/2021
15.61
 96,000 15.24 16.06 15.24 0 0 0
12/04/2021
15.24
 38,410 15.24 15.33 15.15 0 0 0
09/04/2021
15.24
 15,900 15.33 15.51 15.15 0 0 0
08/04/2021
15.33
 12,000 15.51 15.51 15.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |