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)
17/12/2020
14.60
 71,540 14.60 14.88 14.60 0 0 0
16/12/2020
14.60
 21,320 14.42 14.88 14.42 0 0 0
15/12/2020
14.42
 62,010 14.60 14.69 14.24 100 0 0.0
14/12/2020
14.60
 112,451 14.24 14.78 14.24 200 500 -0.0
11/12/2020
14.24
 42,361 14.24 14.51 14.24 0 0 0
10/12/2020
14.24
 130,819 13.78 14.42 13.78 10,200 1,300 0.1
09/12/2020
13.78
 71,400 13.60 14.15 13.60 0 0 0
08/12/2020
13.60
 23,600 13.51 13.69 13.42 500 0 0.0
07/12/2020
13.51
 45,069 13.96 13.96 13.42 630 0 0.0
04/12/2020
13.96
 25,779 14.24 14.24 13.69 800 0 0.0
03/12/2020
14.24
 29,310 14.33 15.61 14.15 0 0 0
02/12/2020
14.33
 74,930 13.14 14.42 12.96 2,000 1,100 0.0
01/12/2020
13.14
 70,509 12.87 13.14 12.23 1,000 0 0.0
30/11/2020
12.87
 42,200 13.14 13.14 12.78 0 2,000 -0.0
27/11/2020
13.14
 38,230 13.14 13.51 12.78 0 0 0
26/11/2020
13.14
 227,510 11.95 13.14 11.95 20 500 -0.0
25/11/2020
11.95
 26,190 11.59 11.95 11.59 100 0 0.0
24/11/2020
11.59
 11,950 11.50 11.59 11.41 0 0 0
23/11/2020
11.50
 30,600 11.86 11.86 11.50 0 0 0
20/11/2020
11.86
 3,800 11.95 11.95 11.86 200 500 -0.0
19/11/2020
11.95
 16,440 12.05 12.14 11.86 0 0 0
18/11/2020
12.05
 30,070 11.68 12.05 11.50 0 0 0
17/11/2020
11.68
 11,509 11.59 11.68 11.59 0 0 0
16/11/2020
11.59
 8,110 11.50 11.68 11.32 200 100 0.0
13/11/2020
11.50
 13,420 11.77 11.77 11.50 0 0 0
12/11/2020
11.77
 22,240 11.77 11.86 11.59 5,800 0 0.1
11/11/2020
11.77
 1,110 11.77 11.77 11.50 100 0 0.0
10/11/2020
11.77
 6,100 11.50 11.77 11.50 0 0 0
09/11/2020
11.50
 23,500 12.14 12.14 11.32 300 0 0.0
06/11/2020
12.14
 10,410 12.50 12.50 11.50 0 100 -0.0
05/11/2020
12.50
 8,010 12.78 12.96 12.14 0 100 -0.0
04/11/2020
12.78
 46,190 11.86 13.05 11.95 0 100 -0.0
03/11/2020
11.86
 59,080 10.86 11.86 10.86 12,900 1,000 0.2
02/11/2020
10.86
 11,610 10.22 10.86 10.40 0 0 0
30/10/2020
10.22
 7,010 10.31 10.31 10.04 3,900 0 0.0
29/10/2020
10.31
 5,900 10.04 10.31 9.95 4,500 0 0.1
28/10/2020
10.04
 7,700 10.22 10.22 9.95 0 6,000 -0.1
27/10/2020
10.22
 100 9.95 10.22 10.22 0 0 0
26/10/2020
9.95
 1,900 10.13 10.13 9.95 0 0 0
23/10/2020
10.13
 3,000 10.04 10.13 10.04 0 0 0
22/10/2020
10.04
 4,000 10.04 10.04 10.04 1,100 0 0.0
21/10/2020
10.04
 9,700 10.04 10.31 10.04 600 0 0.0
20/10/2020
10.04
 2,000 10.04 10.04 10.04 100 0 0.0
19/10/2020
10.04
 5,000 10.04 10.13 10.04 0 0 0
16/10/2020
10.04
 21,400 10.31 10.31 9.95 1,800 0 0.0
15/10/2020
10.31
 1,700 10.13 10.31 10.13 0 0 0
14/10/2020
10.13
 2,200 10.13 10.40 10.13 800 0 0.0
13/10/2020
10.13
 10,200 10.04 10.22 10.04 0 0 0
12/10/2020
10.04
 12,900 10.13 10.13 10.04 3,000 0 0.0
09/10/2020
10.13
 5,200 10.22 10.22 10.04 1,000 0 0.0
08/10/2020
10.22
 18,000 10.13 10.22 10.13 5,000 0 0.1
07/10/2020
10.13
 6,800 10.04 10.13 9.95 0 0 0
06/10/2020
10.04
 8,200 10.13 10.31 10.04 3,100 0 0.0
05/10/2020
10.13
 7,600 10.04 10.13 10.04 100 0 0.0
02/10/2020
10.04
 21,328 10.22 10.22 10.04 4,028 0 0.0
01/10/2020
10.22
 6,300 10.13 10.22 10.04 5,300 0 0.1
30/09/2020
10.13
 2,000 10.13 10.13 10.13 0 0 0
29/09/2020
10.13
 5,800 10.13 10.22 10.13 2,000 0 0.0
28/09/2020
10.13
 8,000 10.04 10.22 10.13 0 2,400 -0.0
25/09/2020
10.04
 34,400 9.95 10.13 10.04 2,300 0 0.0
24/09/2020
9.95
 900 9.95 10.04 9.86 100 0 0.0
23/09/2020
9.95
 3,800 9.95 9.95 9.95 500 0 0.0
22/09/2020
9.95
 7,800 9.86 10.13 9.95 100 0 0.0
21/09/2020
9.86
 1,000 10.04 10.04 9.86 0 0 0
18/09/2020
10.04
 3,700 10.04 10.04 9.95 0 0 0
17/09/2020
10.04
 3,300 9.86 10.04 9.86 0 0 0
16/09/2020
9.86
 38,600 9.76 9.86 9.76 13,100 0 0.1
15/09/2020
9.76
 3,301 9.76 9.86 9.67 2,100 0 0.0
14/09/2020
9.76
 12,800 9.76 9.76 9.58 0 0 0
11/09/2020
9.76
 1,900 9.58 9.76 9.67 0 0 0
10/09/2020
9.58
 10,700 9.49 9.67 9.40 2,600 0 0.0
09/09/2020
9.49
 10,300 9.40 9.58 9.22 0 0 0
08/09/2020
9.40
 5,300 9.49 9.49 9.31 5,200 0 0.1
07/09/2020
9.49
 3,300 9.49 9.49 9.22 0 0 0
04/09/2020
9.49
 6,400 9.49 9.49 9.40 0 0 0
03/09/2020
9.49
 19,600 9.58 9.58 9.40 0 0 0
01/09/2020
9.58
 3,500 9.49 9.58 9.49 0 1,400 -0.0
31/08/2020
9.49
 5,200 9.31 9.58 9.40 0 0 0
28/08/2020: Cổ tức tiền mặt tỉ lệ: 6%
28/08/2020
9.31
 6,900 8.94 9.49 9.22 0 0 0
27/08/2020
8.94
 1,500 9.37 9.37 8.94 0 0 0
26/08/2020
9.37
 1,700 9.20 9.37 9.20 0 0 0
25/08/2020
9.20
 4,400 9.03 9.20 9.12 0 0 0
24/08/2020
9.03
 6,100 8.94 9.20 8.94 1,500 300 0.0
21/08/2020
8.94
 1,700 8.77 8.94 8.77 0 0 0
20/08/2020
8.77
 400 8.60 8.86 8.69 0 0 0
19/08/2020
8.60
 4,700 8.60 8.77 8.60 2,000 0 0.0
18/08/2020
8.60
 17,700 8.26 9.03 8.60 1,000 0 0.0
17/08/2020
8.26
 7,500 8.34 8.34 8.26 5,900 0 0.1
14/08/2020
8.34
 510 8.34 8.34 8.34 0 0 0
13/08/2020
8.34
 100 8.34 8.34 8.34 0 0 0
12/08/2020
8.34
 2,990 8.26 8.51 8.34 0 90 -0.0
11/08/2020
8.26
 800 8.26 8.34 8.26 0 0 0
10/08/2020
8.26
 3,900 8.34 8.60 8.26 0 0 0
07/08/2020
8.34
 21,900 8.60 8.60 8.34 13,100 0 0.1
06/08/2020
8.60
 1,500 8.43 8.60 8.51 500 0 0.0
05/08/2020
8.43
 200 8.34 8.43 8.43 0 0 0
04/08/2020
8.34
 5,301 8.26 8.43 8.34 2,201 100 0.0
03/08/2020
8.26
 4,100 8.34 8.34 8.26 4,100 0 0.0
31/07/2020
8.34
 100 8.17 8.34 8.34 0 0 0
30/07/2020
8.17
 100 8.17 8.17 8.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |