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)
06/03/2020
7.83
 2,100 8.00 8.00 7.83 0 0 0
05/03/2020
8.00
 100 8.00 8.00 8.00 0 0 0
04/03/2020
8.00
 300 7.83 8.00 7.74 0 0 0
03/03/2020
7.83
 430 7.83 7.83 7.83 0 0 0
02/03/2020
7.83
 3,200 7.83 7.83 7.74 0 0 0
28/02/2020
7.83
 1,900 7.91 8.00 7.74 0 0 0
27/02/2020
7.91
 100 8.00 8.00 7.91 0 0 0
26/02/2020
8.00
 3,300 8.08 8.08 7.65 0 0 0
25/02/2020
8.08
 0 8.08 8.08 8.08 0 0 0
24/02/2020
8.08
 6,400 7.83 8.08 7.74 0 0 0
21/02/2020
7.83
 4,200 7.74 7.83 7.83 0 0 0
20/02/2020
7.74
 11,400 7.83 7.83 7.74 0 0 0
19/02/2020
7.83
 4,600 8.00 8.00 7.83 0 0 0
18/02/2020
8.00
 110 7.91 8.00 8.00 0 0 0
17/02/2020
7.91
 3,300 8.08 8.08 7.74 0 100 -0.0
14/02/2020
8.08
 15,800 8.08 8.08 8.08 0 1,000 -0.0
13/02/2020
8.08
 17,400 8.08 8.08 8.08 16,000 15,000 0.0
12/02/2020
8.08
 27,100 8.17 8.17 7.74 16,000 15,000 0.0
11/02/2020
8.17
 0 8.17 8.17 8.17 0 0 0
10/02/2020
8.17
 0 8.17 8.17 8.17 0 0 0
07/02/2020
8.17
 1,000 8.17 8.17 8.08 400 0 0.0
06/02/2020
8.17
 1,700 8.17 8.17 8.08 0 0 0
05/02/2020
8.17
 2,000 8.17 8.17 7.74 0 0 0
04/02/2020
8.17
 20,400 8.17 8.17 8.17 0 0 0
03/02/2020
8.17
 7,300 8.17 8.17 7.65 0 500 -0.0
31/01/2020
8.17
 300 8.17 8.17 8.08 0 0 0
30/01/2020
8.17
 500 8.00 8.17 8.08 0 0 0
22/01/2020
8.00
 5,000 8.00 8.00 8.00 0 0 0
21/01/2020
8.00
 5,100 7.74 8.00 7.91 0 0 0
20/01/2020
7.74
 0 7.74 7.74 7.74 0 0 0
17/01/2020
7.74
 1,100 8.00 8.00 7.74 0 0 0
16/01/2020
8.00
 3,100 8.08 8.08 7.83 0 0 0
15/01/2020
8.08
 0 8.08 8.08 8.08 0 0 0
14/01/2020
8.08
 200 8.08 8.08 8.08 0 0 0
13/01/2020
8.08
 4,000 8.08 8.08 7.91 0 0 0
10/01/2020
8.08
 15,900 7.83 8.08 7.65 3,000 0 0.0
09/01/2020
7.83
 5,300 7.83 7.83 7.74 0 0 0
08/01/2020
7.83
 8,600 8.08 8.08 7.74 0 0 0
07/01/2020
8.08
 10,700 8.00 8.08 7.91 0 0 0
06/01/2020
8.00
 1,500 8.08 8.08 8.00 1,200 0 0.0
03/01/2020
8.08
 700 8.08 8.08 8.08 0 0 0
02/01/2020
8.08
 1,900 8.34 8.51 8.00 0 0 0
31/12/2019
8.34
 2,600 8.08 8.34 8.00 0 100 -0.0
30/12/2019
8.08
 1,700 8.51 8.51 8.08 0 0 0
27/12/2019
8.51
 700 8.08 8.51 8.08 0 0 0
26/12/2019
8.08
 500 8.08 8.17 8.08 0 0 0
25/12/2019: Cổ tức tiền mặt tỉ lệ: 2%
25/12/2019
8.08
 7,200 8.26 8.60 8.08 0 0 0
24/12/2019
8.26
 0 8.26 8.26 8.26 0 0 0
23/12/2019
8.26
 100 8.42 8.42 8.26 0 0 0
20/12/2019
8.42
 700 8.42 8.42 7.92 0 0 0
19/12/2019
8.42
 0 8.42 8.42 8.42 0 0 0
18/12/2019
8.42
 1,500 8.42 8.42 8.09 0 0 0
17/12/2019
8.42
 300 8.42 8.51 8.42 0 0 0
16/12/2019
8.42
 700 8.17 8.42 8.42 0 0 0
13/12/2019
8.17
 4,500 8.42 8.51 8.09 0 0 0
12/12/2019
8.42
 0 8.42 8.42 8.42 0 0 0
11/12/2019
8.42
 1,000 8.59 8.59 8.42 0 0 0
10/12/2019
8.59
 3,800 8.26 8.68 8.17 0 0 0
09/12/2019
8.26
 0 8.26 8.26 8.26 0 0 0
06/12/2019
8.26
 2,300 8.68 8.68 8.26 0 0 0
05/12/2019
8.68
 5,300 8.26 8.76 8.26 0 0 0
04/12/2019
8.26
 1,000 8.42 8.42 8.26 0 0 0
03/12/2019
8.42
 100 8.34 8.42 8.42 0 0 0
02/12/2019
8.34
 20,100 8.34 8.34 8.34 100 500 -0.0
29/11/2019
8.34
 2,000 8.26 8.34 8.26 0 0 0
28/11/2019
8.26
 200 8.26 8.59 8.26 0 0 0
27/11/2019
8.26
 0 8.26 8.26 8.26 0 0 0
26/11/2019
8.26
 0 8.26 8.26 8.26 0 0 0
25/11/2019
8.26
 4,800 8.26 8.26 8.26 0 0 0
22/11/2019
8.26
 2,000 8.34 8.42 8.26 0 0 0
21/11/2019
8.34
 1,600 8.42 8.42 8.34 0 0 0
20/11/2019
8.42
 2,200 8.42 8.42 8.42 0 0 0
19/11/2019
8.42
 3,000 8.42 8.42 8.42 0 0 0
18/11/2019
8.42
 1,700 8.42 8.42 8.42 0 0 0
15/11/2019
8.42
 3,000 8.59 8.59 8.42 0 0 0
14/11/2019
8.59
 0 8.59 8.59 8.59 0 0 0
13/11/2019
8.59
 0 8.59 8.59 8.59 0 0 0
12/11/2019
8.59
 0 8.59 8.59 8.59 0 0 0
11/11/2019
8.59
 0 8.59 8.59 8.59 0 0 0
08/11/2019
8.59
 700 8.85 8.85 8.59 0 0 0
07/11/2019
8.85
 4,800 8.85 8.85 8.68 0 0 0
06/11/2019
8.85
 2,100 8.85 8.85 8.42 0 0 0
05/11/2019
8.85
 0 8.85 8.85 8.85 0 0 0
04/11/2019
8.85
 4,400 8.42 8.85 8.42 500 0 0.0
01/11/2019
8.42
 5,000 8.85 8.85 8.42 0 0 0
31/10/2019
8.85
 1,900 8.68 8.85 8.59 0 0 0
30/10/2019
8.68
 9,300 8.85 8.85 8.59 2,400 0 0.0
29/10/2019
8.85
 2,500 8.85 8.85 8.85 1,000 0 0.0
28/10/2019
8.85
 1,000 8.68 8.85 8.68 0 0 0
25/10/2019
8.68
 8,700 9.01 9.01 8.42 1,300 0 0.0
24/10/2019
9.01
 400 9.27 9.27 9.01 0 0 0
23/10/2019
9.27
 0 9.27 9.27 9.27 0 0 0
22/10/2019
9.27
 7,300 9.35 9.35 9.10 0 0 0
21/10/2019
9.35
 500 9.60 9.60 9.35 0 0 0
18/10/2019
9.60
 1,300 10.11 10.11 9.43 0 0 0
17/10/2019
10.11
 3,300 9.27 10.11 8.85 0 0 0
16/10/2019
9.27
 200 9.10 9.27 9.27 0 0 0
15/10/2019
9.10
 1,300 9.01 9.27 9.10 0 0 0
14/10/2019
9.01
 100 9.10 9.10 9.01 0 0 0
11/10/2019
9.10
 100 9.18 9.18 9.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |