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)
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
29/07/2020
8.17
 6,900 8.17 8.17 8.17 6,900 0 0.1
28/07/2020
8.17
 9,600 8.17 8.17 8.17 6,100 0 0.1
27/07/2020
8.17
 45,920 8.26 8.26 8.17 45,700 0 0.4
24/07/2020
8.26
 14,200 8.26 8.26 8.26 12,400 0 0.1
23/07/2020
8.26
 5,200 8.17 8.26 8.26 3,000 0 0.0
22/07/2020
8.17
 100 8.08 8.17 8.17 0 0 0
21/07/2020
8.08
 300 8.00 8.08 8.08 0 0 0
20/07/2020
8.00
 3,600 8.26 8.34 8.00 0 0 0
17/07/2020
8.26
 400 8.08 8.26 8.26 0 0 0
16/07/2020
8.08
 14,500 8.17 8.43 8.08 0 0 0
15/07/2020
8.17
 3,000 8.43 8.43 8.17 1,700 0 0.0
14/07/2020
8.43
 0 8.43 8.43 8.43 0 0 0
13/07/2020
8.43
 11,500 8.51 8.51 8.43 0 0 0
10/07/2020
8.51
 4,800 8.17 8.51 8.34 0 0 0
09/07/2020
8.17
 100 8.17 8.17 8.17 0 0 0
08/07/2020
8.17
 10 8.17 8.17 8.17 0 0 0
07/07/2020
8.17
 100 8.08 8.17 8.17 0 0 0
06/07/2020
8.08
 8,420 8.17 8.17 8.08 8,400 0 0.1
03/07/2020
8.17
 1,100 8.08 8.43 8.17 0 0 0
02/07/2020
8.08
 500 8.00 8.08 8.08 0 0 0
01/07/2020
8.00
 610 8.08 8.51 8.00 0 0 0
30/06/2020
8.08
 1,000 8.51 8.51 8.08 0 0 0
29/06/2020
8.51
 7,500 8.26 8.51 8.17 7,400 0 0.1
26/06/2020
8.26
 920 8.26 8.26 8.08 0 0 0
25/06/2020
8.26
 2,700 8.26 8.26 8.26 2,300 0 0.0
24/06/2020
8.26
 6,010 8.26 8.26 8.08 4,200 0 0.0
23/06/2020
8.26
 8,230 8.26 8.26 8.00 6,900 0 0.1
22/06/2020
8.26
 600 8.26 8.26 8.26 0 0 0
19/06/2020
8.26
 2,200 8.26 8.26 8.17 0 0 0
18/06/2020
8.26
 0 8.26 8.26 8.26 0 0 0
17/06/2020
8.26
 0 8.26 8.26 8.26 0 0 0
16/06/2020
8.26
 1,400 8.51 8.51 8.26 0 0 0
15/06/2020
8.51
 0 8.51 8.51 8.51 0 0 0
12/06/2020
8.51
 48,700 8.17 8.51 7.83 4,000 0 0.0
11/06/2020
8.17
 3,500 8.43 8.43 8.17 0 0 0
10/06/2020
8.43
 3,410 8.43 8.43 8.43 0 0 0
09/06/2020
8.43
 6,700 8.51 8.60 8.43 0 0 0
08/06/2020
8.51
 52,800 8.08 8.60 8.17 0 0 0
05/06/2020
8.08
 3,070 8.26 8.26 8.08 0 0 0
04/06/2020
8.26
 3,800 8.26 8.51 8.17 0 0 0
03/06/2020
8.26
 400 8.26 8.26 8.26 0 0 0
02/06/2020
8.26
 5,860 8.60 8.77 8.26 0 0 0
01/06/2020
8.60
 11,200 8.17 8.69 8.17 0 0 0
29/05/2020
8.17
 22,900 8.00 8.17 8.08 0 0 0
28/05/2020
8.00
 12,600 7.91 8.00 7.91 0 0 0
27/05/2020
7.91
 1,900 8.08 8.08 7.91 0 0 0
26/05/2020
8.08
 3,730 8.00 8.08 8.00 0 0 0
25/05/2020
8.00
 9,500 7.91 8.00 7.91 0 0 0
22/05/2020
7.91
 8,800 7.91 8.00 7.65 0 500 -0.0
21/05/2020
7.91
 800 7.91 7.91 7.74 0 0 0
20/05/2020
7.91
 2,430 7.91 7.91 7.65 0 0 0
19/05/2020
7.91
 13,400 7.83 8.00 7.91 0 0 0
18/05/2020
7.83
 6,000 8.00 8.00 7.74 100 0 0.0
15/05/2020
8.00
 13,700 7.65 8.00 7.74 0 0 0
14/05/2020
7.65
 7,100 7.48 7.74 7.57 0 0 0
13/05/2020
7.48
 12,000 7.65 7.65 7.48 0 0 0
12/05/2020
7.65
 4,900 7.65 7.65 7.65 0 0 0
11/05/2020
7.65
 3,700 7.57 7.74 7.57 0 0 0
08/05/2020
7.57
 3,400 7.65 7.65 7.57 0 0 0
07/05/2020
7.65
 900 7.65 7.65 7.48 0 0 0
06/05/2020
7.65
 7,500 7.57 7.65 7.48 0 0 0
05/05/2020
7.57
 7,300 7.74 7.74 7.57 0 0 0
04/05/2020
7.74
 6,500 7.65 7.74 7.65 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |