CTCP Cảng Hải Phòng (php)

37.40
2.40
(6.86%)
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
(2026-06-29) 		-2.92 -7.70% 2,437,100 -129,091 0
34.80
38.90
37.40
2 tháng
(2026-06-01) 		-0.97 -2.68% 4,596,100 -122,391 0
34.80
38.90
37.40
3 tháng
(2026-05-04) 		-0.28 -0.80% 6,567,800 20,409 0
34.21
38.90
37.40
6 tháng
(2026-01-30) 		-0.67 -1.88% 18,694,500 58,459 3.3
30.59
39.97
37.40
12 tháng
(2025-08-04) 		-1.32 -3.64% 35,954,600 236,259 11.4
29.81
39.97
37.40
24 tháng
(2024-08-08) 		10.30 41.73% 98,760,022 225,071 11.3
24.21
52.47
37.40
36 tháng
(2023-08-14) 		12.79 57.56% 109,931,828 -1,197,857 -28.6
19.19
52.47
37.40
60 tháng
(2021-08-24) 		9.67 38.17% 148,448,115 103,803 -2.6
12.83
52.47
37.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2020
7.65
 1,900 7.73 7.82 7.56 0 0 0
27/02/2020
7.73
 100 7.82 7.82 7.73 0 0 0
26/02/2020
7.82
 3,300 7.90 7.90 7.48 0 0 0
25/02/2020
7.90
 0 7.90 7.90 7.90 0 0 0
24/02/2020
7.90
 6,400 7.65 7.90 7.56 0 0 0
21/02/2020
7.65
 4,200 7.56 7.65 7.65 0 0 0
20/02/2020
7.56
 11,400 7.65 7.65 7.56 0 0 0
19/02/2020
7.65
 4,600 7.82 7.82 7.65 0 0 0
18/02/2020
7.82
 110 7.73 7.82 7.82 0 0 0
17/02/2020
7.73
 3,300 7.90 7.90 7.56 0 100 -0.0
14/02/2020
7.90
 15,800 7.90 7.90 7.90 0 1,000 -0.0
13/02/2020
7.90
 17,400 7.90 7.90 7.90 16,000 15,000 0.0
12/02/2020
7.90
 27,100 7.98 7.98 7.56 16,000 15,000 0.0
11/02/2020
7.98
 0 7.98 7.98 7.98 0 0 0
10/02/2020
7.98
 0 7.98 7.98 7.98 0 0 0
07/02/2020
7.98
 1,000 7.98 7.98 7.90 400 0 0.0
06/02/2020
7.98
 1,700 7.98 7.98 7.90 0 0 0
05/02/2020
7.98
 2,000 7.98 7.98 7.56 0 0 0
04/02/2020
7.98
 20,400 7.98 7.98 7.98 0 0 0
03/02/2020
7.98
 7,300 7.98 7.98 7.48 0 500 -0.0
31/01/2020
7.98
 300 7.98 7.98 7.90 0 0 0
30/01/2020
7.98
 500 7.82 7.98 7.90 0 0 0
22/01/2020
7.82
 5,000 7.82 7.82 7.82 0 0 0
21/01/2020
7.82
 5,100 7.56 7.82 7.73 0 0 0
20/01/2020
7.56
 0 7.56 7.56 7.56 0 0 0
17/01/2020
7.56
 1,100 7.82 7.82 7.56 0 0 0
16/01/2020
7.82
 3,100 7.90 7.90 7.65 0 0 0
15/01/2020
7.90
 0 7.90 7.90 7.90 0 0 0
14/01/2020
7.90
 200 7.90 7.90 7.90 0 0 0
13/01/2020
7.90
 4,000 7.90 7.90 7.73 0 0 0
10/01/2020
7.90
 15,900 7.65 7.90 7.48 3,000 0 0.0
09/01/2020
7.65
 5,300 7.65 7.65 7.56 0 0 0
08/01/2020
7.65
 8,600 7.90 7.90 7.56 0 0 0
07/01/2020
7.90
 10,700 7.82 7.90 7.73 0 0 0
06/01/2020
7.82
 1,500 7.90 7.90 7.82 1,200 0 0.0
03/01/2020
7.90
 700 7.90 7.90 7.90 0 0 0
02/01/2020
7.90
 1,900 8.15 8.32 7.82 0 0 0
31/12/2019
8.15
 2,600 7.90 8.15 7.82 0 100 -0.0
30/12/2019
7.90
 1,700 8.32 8.32 7.90 0 0 0
27/12/2019
8.32
 700 7.90 8.32 7.90 0 0 0
26/12/2019
7.90
 500 7.90 7.98 7.90 0 0 0
25/12/2019: Cổ tức tiền mặt tỉ lệ: 2%
25/12/2019
7.90
 7,200 8.07 8.40 7.90 0 0 0
24/12/2019
8.07
 0 8.07 8.07 8.07 0 0 0
23/12/2019
8.07
 100 8.23 8.23 8.07 0 0 0
20/12/2019
8.23
 700 8.23 8.23 7.74 0 0 0
19/12/2019
8.23
 0 8.23 8.23 8.23 0 0 0
18/12/2019
8.23
 1,500 8.23 8.23 7.90 0 0 0
17/12/2019
8.23
 300 8.23 8.32 8.23 0 0 0
16/12/2019
8.23
 700 7.99 8.23 8.23 0 0 0
13/12/2019
7.99
 4,500 8.23 8.32 7.90 0 0 0
12/12/2019
8.23
 0 8.23 8.23 8.23 0 0 0
11/12/2019
8.23
 1,000 8.40 8.40 8.23 0 0 0
10/12/2019
8.40
 3,800 8.07 8.48 7.99 0 0 0
09/12/2019
8.07
 0 8.07 8.07 8.07 0 0 0
06/12/2019
8.07
 2,300 8.48 8.48 8.07 0 0 0
05/12/2019
8.48
 5,300 8.07 8.56 8.07 0 0 0
04/12/2019
8.07
 1,000 8.23 8.23 8.07 0 0 0
03/12/2019
8.23
 100 8.15 8.23 8.23 0 0 0
02/12/2019
8.15
 20,100 8.15 8.15 8.15 100 500 -0.0
29/11/2019
8.15
 2,000 8.07 8.15 8.07 0 0 0
28/11/2019
8.07
 200 8.07 8.40 8.07 0 0 0
27/11/2019
8.07
 0 8.07 8.07 8.07 0 0 0
26/11/2019
8.07
 0 8.07 8.07 8.07 0 0 0
25/11/2019
8.07
 4,800 8.07 8.07 8.07 0 0 0
22/11/2019
8.07
 2,000 8.15 8.23 8.07 0 0 0
21/11/2019
8.15
 1,600 8.23 8.23 8.15 0 0 0
20/11/2019
8.23
 2,200 8.23 8.23 8.23 0 0 0
19/11/2019
8.23
 3,000 8.23 8.23 8.23 0 0 0
18/11/2019
8.23
 1,700 8.23 8.23 8.23 0 0 0
15/11/2019
8.23
 3,000 8.40 8.40 8.23 0 0 0
14/11/2019
8.40
 0 8.40 8.40 8.40 0 0 0
13/11/2019
8.40
 0 8.40 8.40 8.40 0 0 0
12/11/2019
8.40
 0 8.40 8.40 8.40 0 0 0
11/11/2019
8.40
 0 8.40 8.40 8.40 0 0 0
08/11/2019
8.40
 700 8.64 8.64 8.40 0 0 0
07/11/2019
8.64
 4,800 8.64 8.64 8.48 0 0 0
06/11/2019
8.64
 2,100 8.64 8.64 8.23 0 0 0
05/11/2019
8.64
 0 8.64 8.64 8.64 0 0 0
04/11/2019
8.64
 4,400 8.23 8.64 8.23 500 0 0.0
01/11/2019
8.23
 5,000 8.64 8.64 8.23 0 0 0
31/10/2019
8.64
 1,900 8.48 8.64 8.40 0 0 0
30/10/2019
8.48
 9,300 8.64 8.64 8.40 2,400 0 0.0
29/10/2019
8.64
 2,500 8.64 8.64 8.64 1,000 0 0.0
28/10/2019
8.64
 1,000 8.48 8.64 8.48 0 0 0
25/10/2019
8.48
 8,700 8.81 8.81 8.23 1,300 0 0.0
24/10/2019
8.81
 400 9.06 9.06 8.81 0 0 0
23/10/2019
9.06
 0 9.06 9.06 9.06 0 0 0
22/10/2019
9.06
 7,300 9.14 9.14 8.89 0 0 0
21/10/2019
9.14
 500 9.39 9.39 9.14 0 0 0
18/10/2019
9.39
 1,300 9.88 9.88 9.22 0 0 0
17/10/2019
9.88
 3,300 9.06 9.88 8.64 0 0 0
16/10/2019
9.06
 200 8.89 9.06 9.06 0 0 0
15/10/2019
8.89
 1,300 8.81 9.06 8.89 0 0 0
14/10/2019
8.81
 100 8.89 8.89 8.81 0 0 0
11/10/2019
8.89
 100 8.97 8.97 8.89 0 0 0
10/10/2019
8.97
 7,400 9.06 9.06 8.97 0 0 0
09/10/2019
9.06
 5,600 9.06 9.06 8.89 0 0 0
08/10/2019
9.06
 2,100 9.06 9.14 9.06 0 0 0
07/10/2019
9.06
 7,610 8.89 9.22 8.97 0 0 0
04/10/2019
8.89
 1,600 9.06 9.06 8.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |