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)
22/05/2019
9.27
 2,100 9.69 9.69 9.27 0 0 0
21/05/2019
9.69
 6,500 9.27 9.69 9.18 0 0 0
20/05/2019
9.27
 0 9.27 9.27 9.27 0 0 0
17/05/2019
9.27
 100 9.18 9.27 9.27 0 0 0
16/05/2019
9.18
 1,500 9.18 9.86 8.85 0 0 0
15/05/2019
9.18
 4,400 8.76 9.52 8.59 0 0 0
14/05/2019
8.76
 6,200 9.10 9.10 8.68 0 0 0
13/05/2019
9.10
 100 8.59 9.10 9.10 0 0 0
10/05/2019
8.59
 3,700 9.27 9.43 8.59 0 0 0
09/05/2019
9.27
 0 9.27 9.27 9.27 0 0 0
08/05/2019
9.27
 500 9.27 9.60 9.27 0 0 0
07/05/2019
9.27
 1,200 9.18 9.86 9.27 0 0 0
06/05/2019
9.18
 6,700 8.85 9.60 8.51 0 0 0
03/05/2019
8.85
 700 9.27 9.27 8.85 0 0 0
02/05/2019
9.27
 2,600 9.27 9.27 9.27 0 100 -0.0
26/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
25/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
24/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
23/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
22/04/2019
9.27
 1,000 9.27 9.86 9.27 0 0 0
19/04/2019
9.27
 600 9.27 9.27 9.27 0 0 0
18/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
17/04/2019
9.27
 2,200 9.86 9.86 9.27 0 0 0
16/04/2019
9.86
 100 9.27 9.86 9.86 0 0 0
12/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
11/04/2019
9.27
 5,700 9.94 9.94 9.27 2,300 0 0.0
10/04/2019
9.94
 100 9.27 9.94 9.94 0 0 0
09/04/2019
9.27
 200 9.27 9.27 9.27 0 0 0
08/04/2019
9.27
 5,500 9.27 9.27 9.27 5,500 0 0.1
05/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
04/04/2019
9.27
 3,600 9.27 9.27 9.27 3,600 0 0.0
03/04/2019
9.27
 3,400 9.27 9.27 9.27 3,400 0 0.0
02/04/2019
9.27
 3,200 9.27 9.27 9.27 3,200 0 0.0
01/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
29/03/2019
9.27
 2,900 9.27 9.27 9.27 2,600 0 0.0
28/03/2019
9.27
 0 9.27 9.27 9.27 0 0 0
27/03/2019
9.27
 1,500 9.27 9.27 9.27 1,500 0 0.0
26/03/2019
9.27
 0 9.27 9.27 9.27 0 0 0
25/03/2019
9.27
 7,500 9.27 9.27 9.27 6,900 0 0.1
22/03/2019
9.27
 0 9.27 9.27 9.27 0 0 0
21/03/2019
9.27
 0 9.27 9.27 9.27 0 0 0
20/03/2019
9.27
 12,500 9.10 9.43 9.27 12,500 0 0.1
19/03/2019
9.10
 2,200 9.52 9.52 9.10 1,000 0 0.0
18/03/2019
9.52
 0 9.52 9.52 9.52 0 0 0
15/03/2019
9.52
 0 9.52 9.52 9.52 0 0 0
14/03/2019
9.52
 11,300 9.10 9.52 9.18 0 0 0
13/03/2019
9.10
 1,000 9.10 9.10 9.10 0 0 0
12/03/2019
9.10
 100 9.01 9.10 9.10 0 0 0
11/03/2019
9.01
 0 9.01 9.01 9.01 0 0 0
08/03/2019
9.01
 3,200 9.18 9.18 9.01 0 0 0
07/03/2019
9.18
 100 9.10 9.18 9.18 0 0 0
06/03/2019
9.10
 5,000 8.93 9.10 9.10 0 0 0
05/03/2019
8.93
 0 8.93 8.93 8.93 0 0 0
04/03/2019
8.93
 0 8.93 8.93 8.93 0 0 0
01/03/2019
8.93
 3,300 8.93 9.35 8.93 0 0 0
28/02/2019
8.93
 0 8.93 8.93 8.93 0 0 0
27/02/2019
8.93
 200 9.27 9.27 8.93 0 0 0
26/02/2019
9.27
 0 9.27 9.27 9.27 0 0 0
25/02/2019
9.27
 0 9.27 9.27 9.27 0 0 0
22/02/2019
9.27
 0 9.27 9.27 9.27 0 0 0
21/02/2019
9.27
 0 9.27 9.27 9.27 0 0 0
20/02/2019
9.27
 2,100 9.27 9.52 9.27 0 0 0
19/02/2019
9.27
 8,500 9.27 9.27 9.27 0 0 0
18/02/2019
9.27
 0 9.27 9.27 9.27 0 0 0
15/02/2019
9.27
 1,500 9.27 9.27 9.27 0 0 0
14/02/2019
9.27
 0 9.27 9.27 9.27 0 0 0
13/02/2019
9.27
 4,400 9.10 9.27 8.93 0 0 0
12/02/2019
9.10
 6,300 9.18 9.18 8.93 0 0 0
11/02/2019
9.18
 6,000 9.10 9.18 8.85 0 0 0
01/02/2019
9.10
 2,900 8.93 9.10 8.93 0 0 0
31/01/2019
8.93
 1,600 9.10 9.10 8.51 0 0 0
30/01/2019
9.10
 100 8.68 9.10 9.10 0 0 0
29/01/2019
8.68
 6,500 9.01 9.01 8.68 0 0 0
28/01/2019
9.01
 800 9.35 9.35 9.01 0 0 0
25/01/2019
9.35
 0 9.35 9.35 9.35 0 0 0
24/01/2019
9.35
 5,000 8.93 9.35 9.35 0 0 0
23/01/2019
8.93
 3,800 8.93 9.35 8.85 0 0 0
22/01/2019
8.93
 800 8.93 8.93 8.93 0 0 0
21/01/2019
8.93
 0 8.93 8.93 8.93 0 0 0
18/01/2019
8.93
 3,500 9.52 9.52 8.93 0 0 0
17/01/2019
9.52
 0 9.52 9.52 9.52 0 0 0
16/01/2019
9.52
 0 9.52 9.52 9.52 0 0 0
15/01/2019
9.52
 200 8.93 9.52 9.52 0 0 0
14/01/2019
8.93
 3,000 9.01 9.01 8.93 0 0 0
11/01/2019
9.01
 5,400 8.93 9.27 9.01 0 0 0
10/01/2019
8.93
 0 8.93 8.93 8.93 0 0 0
09/01/2019
8.93
 1,300 9.35 9.35 8.93 0 0 0
08/01/2019
9.35
 0 9.35 9.35 9.35 0 0 0
07/01/2019
9.35
 2,100 10.28 10.28 9.35 0 0 0
04/01/2019
10.28
 1,400 10.11 10.28 9.10 0 0 0
03/01/2019
10.11
 0 10.11 10.11 10.11 0 0 0
02/01/2019
10.11
 2,500 10.45 10.45 10.11 0 0 0
28/12/2018
10.45
 6,500 9.52 10.45 9.43 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 4%
27/12/2018
9.52
 1,500 8.68 9.52 9.52 0 0 0
26/12/2018
8.68
 200 8.84 8.84 8.68 0 200 -0.0
25/12/2018
8.84
 5,900 9.16 9.65 8.76 0 0 0
24/12/2018
9.16
 0 9.16 9.16 9.16 0 0 0
21/12/2018
9.16
 1,600 10.14 10.14 9.16 0 0 0
20/12/2018
10.14
 0 10.14 10.14 10.14 0 0 0
19/12/2018
10.14
 33,700 9.33 10.14 9.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |