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)
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
10/10/2019
9.18
 7,400 9.27 9.27 9.18 0 0 0
09/10/2019
9.27
 5,600 9.27 9.27 9.10 0 0 0
08/10/2019
9.27
 2,100 9.27 9.35 9.27 0 0 0
07/10/2019
9.27
 7,610 9.10 9.43 9.18 0 0 0
04/10/2019
9.10
 1,600 9.27 9.27 9.10 0 0 0
03/10/2019
9.27
 600 9.27 9.27 9.27 0 0 0
02/10/2019
9.27
 0 9.27 9.27 9.27 0 0 0
01/10/2019
9.27
 1,600 9.27 9.43 9.27 0 0 0
30/09/2019
9.27
 3,100 9.27 9.27 9.27 0 0 0
27/09/2019
9.27
 1,800 9.27 9.27 9.01 0 1,600 -0.0
26/09/2019
9.27
 0 9.27 9.27 9.27 0 0 0
25/09/2019
9.27
 1,700 9.01 9.27 9.10 0 200 -0.0
24/09/2019
9.01
 4,700 9.10 9.10 9.01 0 0 0
23/09/2019
9.10
 5,100 9.27 9.35 9.10 0 100 -0.0
20/09/2019
9.27
 4,800 9.27 9.69 9.27 0 0 0
19/09/2019
9.27
 1,700 9.69 9.69 9.27 0 0 0
18/09/2019
9.69
 130 9.35 9.69 9.69 30 0 0.0
17/09/2019
9.35
 5,730 9.27 9.35 9.27 0 0 0
16/09/2019
9.27
 10,410 9.27 9.69 9.27 300 100 0.0
13/09/2019
9.27
 20,500 9.94 9.94 9.27 200 0 0.0
12/09/2019
9.94
 800 9.69 9.94 9.60 200 100 0.0
11/09/2019
9.69
 300 9.52 9.69 9.69 100 0 0.0
10/09/2019
9.52
 4,110 9.27 9.52 9.27 0 0 0
09/09/2019
9.27
 10,000 9.27 9.27 9.27 100 0 0.0
06/09/2019
9.27
 14,100 9.86 9.86 9.27 0 0 0
05/09/2019
9.86
 910 9.86 9.94 9.86 0 0 0
04/09/2019
9.86
 10,300 9.86 9.86 9.60 3,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |