CTCP Cảng Hải Phòng (php)

37.90
-0.10
(-0.26%)
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
(2026-05-13) 		1.40 3.88% 2,135,200 142,600 0
35.90
37.90
37.90
2 tháng
(2026-04-13) 		4.40 13.29% 4,289,000 156,600 0
33.10
37.90
37.90
3 tháng
(2026-03-16) 		4.50 13.64% 6,117,700 86,350 -1.0
32
37.90
37.90
6 tháng
(2025-12-15) 		5.70 17.92% 22,181,700 119,250 2.8
30.60
40.90
37.90
12 tháng
(2025-06-17) 		0.04 0.11% 44,631,100 349,650 11.4
30.50
40.90
37.90
24 tháng
(2024-06-24) 		9.09 31.98% 101,259,820 -1,146,938 -30.1
24.58
53.68
37.90
36 tháng
(2023-06-28) 		15.33 69.16% 106,742,835 -774,768 -21.4
19.63
53.68
37.90
60 tháng
(2021-07-08) 		18.79 100.45% 154,530,366 186,894 -3.8
13.13
53.68
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |