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)
15/05/2019
8.97
 4,400 8.56 9.30 8.40 0 0 0
14/05/2019
8.56
 6,200 8.89 8.89 8.48 0 0 0
13/05/2019
8.89
 100 8.40 8.89 8.89 0 0 0
10/05/2019
8.40
 3,700 9.06 9.22 8.40 0 0 0
09/05/2019
9.06
 0 9.06 9.06 9.06 0 0 0
08/05/2019
9.06
 500 9.06 9.39 9.06 0 0 0
07/05/2019
9.06
 1,200 8.97 9.63 9.06 0 0 0
06/05/2019
8.97
 6,700 8.64 9.39 8.32 0 0 0
03/05/2019
8.64
 700 9.06 9.06 8.64 0 0 0
02/05/2019
9.06
 2,600 9.06 9.06 9.06 0 100 -0.0
26/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
25/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
24/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
23/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
22/04/2019
9.06
 1,000 9.06 9.63 9.06 0 0 0
19/04/2019
9.06
 600 9.06 9.06 9.06 0 0 0
18/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
17/04/2019
9.06
 2,200 9.63 9.63 9.06 0 0 0
16/04/2019
9.63
 100 9.06 9.63 9.63 0 0 0
12/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
11/04/2019
9.06
 5,700 9.71 9.71 9.06 2,300 0 0.0
10/04/2019
9.71
 100 9.06 9.71 9.71 0 0 0
09/04/2019
9.06
 200 9.06 9.06 9.06 0 0 0
08/04/2019
9.06
 5,500 9.06 9.06 9.06 5,500 0 0.1
05/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
04/04/2019
9.06
 3,600 9.06 9.06 9.06 3,600 0 0.0
03/04/2019
9.06
 3,400 9.06 9.06 9.06 3,400 0 0.0
02/04/2019
9.06
 3,200 9.06 9.06 9.06 3,200 0 0.0
01/04/2019
9.06
 0 9.06 9.06 9.06 0 0 0
29/03/2019
9.06
 2,900 9.06 9.06 9.06 2,600 0 0.0
28/03/2019
9.06
 0 9.06 9.06 9.06 0 0 0
27/03/2019
9.06
 1,500 9.06 9.06 9.06 1,500 0 0.0
26/03/2019
9.06
 0 9.06 9.06 9.06 0 0 0
25/03/2019
9.06
 7,500 9.06 9.06 9.06 6,900 0 0.1
22/03/2019
9.06
 0 9.06 9.06 9.06 0 0 0
21/03/2019
9.06
 0 9.06 9.06 9.06 0 0 0
20/03/2019
9.06
 12,500 8.89 9.22 9.06 12,500 0 0.1
19/03/2019
8.89
 2,200 9.30 9.30 8.89 1,000 0 0.0
18/03/2019
9.30
 0 9.30 9.30 9.30 0 0 0
15/03/2019
9.30
 0 9.30 9.30 9.30 0 0 0
14/03/2019
9.30
 11,300 8.89 9.30 8.97 0 0 0
13/03/2019
8.89
 1,000 8.89 8.89 8.89 0 0 0
12/03/2019
8.89
 100 8.81 8.89 8.89 0 0 0
11/03/2019
8.81
 0 8.81 8.81 8.81 0 0 0
08/03/2019
8.81
 3,200 8.97 8.97 8.81 0 0 0
07/03/2019
8.97
 100 8.89 8.97 8.97 0 0 0
06/03/2019
8.89
 5,000 8.73 8.89 8.89 0 0 0
05/03/2019
8.73
 0 8.73 8.73 8.73 0 0 0
04/03/2019
8.73
 0 8.73 8.73 8.73 0 0 0
01/03/2019
8.73
 3,300 8.73 9.14 8.73 0 0 0
28/02/2019
8.73
 0 8.73 8.73 8.73 0 0 0
27/02/2019
8.73
 200 9.06 9.06 8.73 0 0 0
26/02/2019
9.06
 0 9.06 9.06 9.06 0 0 0
25/02/2019
9.06
 0 9.06 9.06 9.06 0 0 0
22/02/2019
9.06
 0 9.06 9.06 9.06 0 0 0
21/02/2019
9.06
 0 9.06 9.06 9.06 0 0 0
20/02/2019
9.06
 2,100 9.06 9.30 9.06 0 0 0
19/02/2019
9.06
 8,500 9.06 9.06 9.06 0 0 0
18/02/2019
9.06
 0 9.06 9.06 9.06 0 0 0
15/02/2019
9.06
 1,500 9.06 9.06 9.06 0 0 0
14/02/2019
9.06
 0 9.06 9.06 9.06 0 0 0
13/02/2019
9.06
 4,400 8.89 9.06 8.73 0 0 0
12/02/2019
8.89
 6,300 8.97 8.97 8.73 0 0 0
11/02/2019
8.97
 6,000 8.89 8.97 8.64 0 0 0
01/02/2019
8.89
 2,900 8.73 8.89 8.73 0 0 0
31/01/2019
8.73
 1,600 8.89 8.89 8.32 0 0 0
30/01/2019
8.89
 100 8.48 8.89 8.89 0 0 0
29/01/2019
8.48
 6,500 8.81 8.81 8.48 0 0 0
28/01/2019
8.81
 800 9.14 9.14 8.81 0 0 0
25/01/2019
9.14
 0 9.14 9.14 9.14 0 0 0
24/01/2019
9.14
 5,000 8.73 9.14 9.14 0 0 0
23/01/2019
8.73
 3,800 8.73 9.14 8.64 0 0 0
22/01/2019
8.73
 800 8.73 8.73 8.73 0 0 0
21/01/2019
8.73
 0 8.73 8.73 8.73 0 0 0
18/01/2019
8.73
 3,500 9.30 9.30 8.73 0 0 0
17/01/2019
9.30
 0 9.30 9.30 9.30 0 0 0
16/01/2019
9.30
 0 9.30 9.30 9.30 0 0 0
15/01/2019
9.30
 200 8.73 9.30 9.30 0 0 0
14/01/2019
8.73
 3,000 8.81 8.81 8.73 0 0 0
11/01/2019
8.81
 5,400 8.73 9.06 8.81 0 0 0
10/01/2019
8.73
 0 8.73 8.73 8.73 0 0 0
09/01/2019
8.73
 1,300 9.14 9.14 8.73 0 0 0
08/01/2019
9.14
 0 9.14 9.14 9.14 0 0 0
07/01/2019
9.14
 2,100 10.04 10.04 9.14 0 0 0
04/01/2019
10.04
 1,400 9.88 10.04 8.89 0 0 0
03/01/2019
9.88
 0 9.88 9.88 9.88 0 0 0
02/01/2019
9.88
 2,500 10.21 10.21 9.88 0 0 0
28/12/2018
10.21
 6,500 9.30 10.21 9.22 0 0 0
27/12/2018: Cổ tức tiền mặt tỉ lệ: 4%
27/12/2018
9.30
 1,500 8.48 9.30 9.30 0 0 0
26/12/2018
8.48
 200 8.64 8.64 8.48 0 200 -0.0
25/12/2018
8.64
 5,900 8.96 9.43 8.56 0 0 0
24/12/2018
8.96
 0 8.96 8.96 8.96 0 0 0
21/12/2018
8.96
 1,600 9.91 9.91 8.96 0 0 0
20/12/2018
9.91
 0 9.91 9.91 9.91 0 0 0
19/12/2018
9.91
 33,700 9.11 9.91 8.88 0 0 0
18/12/2018
9.11
 4,600 9.03 9.11 8.40 0 0 0
17/12/2018
9.03
 3,000 8.32 9.03 9.03 0 0 0
14/12/2018
8.32
 1,800 8.48 8.48 8.32 0 0 0
13/12/2018
8.48
 300 9.27 9.27 8.48 0 0 0
12/12/2018
9.27
 1,100 9.19 9.27 8.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |