Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	38.34	427,000	39.03	39.33	38.34	0	0	0
14/07/2025	39.03	450,200	39.82	40.41	38.34	0	0	0
11/07/2025	39.72	609,800	39.23	40.51	38.93	0	0	0
10/07/2025	39.13	885,100	37.95	39.13	37.85	4,500	0	0.2
09/07/2025	37.85	370,000	37.85	38.84	37.66	0	0	0
08/07/2025	37.56	235,800	37.56	37.66	37.16	0	0	0
07/07/2025	37.16	240,100	37.66	37.75	36.97	0	1,000	-0.0
04/07/2025	37.36	178,800	37.75	37.85	37.26	0	200	-0.0
03/07/2025	37.66	576,400	37.66	39.03	36.87	4,900	0	0.2
02/07/2025	37.66	326,200	36.77	37.66	36.38	0	0	0
01/07/2025	36.77	157,100	36.97	37.16	36.28	0	0	0
30/06/2025	36.97	182,700	36.48	37.16	36.38	0	0	0
27/06/2025	36.48	143,400	36.18	36.67	36.08	0	0	0
26/06/2025	36.18	116,700	36.28	36.38	35.99	0	3,000	0
25/06/2025	36.08	163,000	36.28	36.67	35.89	100	6,800	-0.2
24/06/2025	36.28	240,200	37.26	37.66	36.08	0	0	0
23/06/2025	36.28	168,700	36.67	37.36	36.28	0	0	0
20/06/2025	36.67	119,300	36.48	37.07	36.48	0	0	0
19/06/2025	36.48	128,800	37.36	37.36	36.48	0	0	0
18/06/2025	36.97	251,400	37.66	37.95	36.77	0	0	0
17/06/2025	37.46	290,900	38.54	39.03	37.36	0	5,200	0
16/06/2025	38.15	383,500	37.36	38.54	37.26	200	0	0.0
13/06/2025	37.26	411,100	36.38	37.56	36.08	0	200	0
12/06/2025	36.57	209,300	36.08	36.67	35.99	0	0	0
11/06/2025	36.08	60,900	35.69	36.38	35.69	0	0	0
10/06/2025	35.69	104,800	35.59	36.38	35.59	0	0	0
09/06/2025	35.89	194,400	36.57	36.67	35.79	0	0	0
06/06/2025	36.57	146,600	36.48	37.75	36.28	0	1,514	0
05/06/2025	36.57	212,800	37.07	37.07	35.99	0	0	0
04/06/2025	36.97	104,200	37.16	37.36	36.67	0	300	-0.0
03/06/2025	37.26	104,100	37.85	37.85	37.07	0	4,800	0
02/06/2025	37.46	165,300	36.67	37.46	36.48	300	0	0
30/05/2025	36.67	287,400	37.56	37.66	36.38	0	0	0
29/05/2025	37.56	190,100	38.34	38.34	37.26	0	0	0
28/05/2025	37.85	326,400	39.13	39.33	37.66	0	0	0
27/05/2025	38.74	774,200	37.07	38.93	36.97	0	0	0
26/05/2025	37.07	270,600	36.08	37.36	34.90	200	0	0
23/05/2025	36.08	143,200	36.28	36.38	35.40	0	0	0
22/05/2025	36.18	204,200	36.38	37.36	35.99	0	0	0
21/05/2025	36.38	86,800	35.49	37.36	35.49	0	0	0
20/05/2025	36.97	338,300	35.20	37.85	35.20	0	0	0
19/05/2025	35.79	291,300	36.77	36.77	35.59	0	0	0
16/05/2025	36.77	243,000	37.85	37.85	36.57	0	0	0
15/05/2025	37.75	275,400	37.75	38.44	37.36	0	0	0
14/05/2025	37.75	827,200	35.69	38.34	35.69	15,000	0	0
13/05/2025	35.40	296,300	36.67	36.67	35.30	0	0	0
12/05/2025	36.38	180,400	34.81	36.38	34.51	0	0	0
09/05/2025	34.90	160,200	34.90	35.30	34.41	0	0	0
08/05/2025	35.00	216,600	35.00	35.30	34.41	0	0	0
07/05/2025	34.90	159,600	35.59	35.69	34.81	0	0	0
06/05/2025	35.20	335,200	35.79	36.38	35.10	0	0	0
05/05/2025	35.79	334,300	33.23	35.89	33.23	0	1,000	0
29/04/2025	33.92	336,900	32.35	34.41	31.86	0	0	0
28/04/2025	32.35	116,400	32.84	32.84	31.95	100	8,000	-0.3
25/04/2025	32.84	101,300	32.64	33.43	32.45	0	0	0
24/04/2025	32.54	100,100	32.45	33.43	31.95	8,000	0	0.3
23/04/2025	32.64	119,000	31.46	32.84	31.36	0	0	0
22/04/2025	31.27	355,600	32.45	32.45	27.92	0	3,700	-0.1
21/04/2025	32.45	94,500	33.13	33.43	32.45	0	0	0
18/04/2025	33.13	178,100	32.54	33.72	32.45	3,900	0	0.1
17/04/2025	32.54	260,500	32.05	32.84	30.58	700	100	0.0
16/04/2025	32.35	242,800	33.13	33.13	32.05	0	10,100	-0.3
15/04/2025	32.84	216,800	33.92	34.02	32.25	300	3,700	-0.1
14/04/2025	33.33	373,600	32.94	34.02	32.54	100	0	0.0
11/04/2025	32.35	512,600	33.92	33.92	30.38	3,700	900	0.1
10/04/2025	29.50	20,700	29.50	29.50	29.50	0	0	0
09/04/2025	25.76	276,100	23.89	28.02	23.89	0	0	0
08/04/2025	27.43	671,100	34.41	37.07	27.43	0	16,100	-0.5
04/04/2025	34.41	422,900	31.46	35.69	30.87	2,300	12,200	-0.3
03/04/2025	35.69	450,000	39.82	39.82	35.69	0	0	0
02/04/2025	41.49	63,300	42.08	42.77	41.49	0	0	0
01/04/2025	41.88	42,000	41.79	42.77	41.49	0	0	0
31/03/2025	43.26	492,600	42.28	43.26	40.31	300	400	-0.0
28/03/2025	42.87	166,800	43.75	44.05	42.77	0	0	0
27/03/2025	43.85	91,300	44.24	44.24	43.75	12,000	0	0.5
26/03/2025	44.15	265,600	43.16	44.54	42.87	25,300	0	1.1
25/03/2025	42.97	141,600	43.75	43.75	42.67	0	1	-0.0
24/03/2025	43.85	100,700	44.24	44.24	43.46	0	0	0
21/03/2025	44.24	157,800	44.24	44.24	43.65	0	0	0
20/03/2025	44.05	319,700	42.97	44.74	42.87	0	201	-0.0
19/03/2025	42.97	108,100	42.57	42.97	41.98	2,500	0	0.1
18/03/2025	42.28	110,800	42.08	42.57	41.88	0	0	0
17/03/2025	42.28	119,400	42.77	43.16	41.69	200	0	0
14/03/2025	42.77	251,200	44.24	44.24	42.28	0	0	0
13/03/2025	44.24	208,300	44.05	45.13	43.65	0	0	0
12/03/2025	44.24	409,400	42.47	44.64	42.47	0	0	0
11/03/2025	42.67	180,600	42.08	43.26	41.20	0	0	0
10/03/2025	42.28	113,600	42.77	43.06	41.39	0	0	0
07/03/2025	42.87	235,000	43.26	43.26	41.88	100	0	0.0
06/03/2025	43.46	245,200	43.26	43.75	42.38	200	0	0.0
05/03/2025	42.97	552,800	41.10	43.75	40.31	0	0	0
04/03/2025	40.61	457,200	41.29	41.29	39.33	0	0	0
03/03/2025	41.20	186,900	41.88	41.88	41.20	0	0	0
28/02/2025	42.08	368,500	42.08	43.56	40.51	1	0	0.0
27/02/2025	42.08	577,800	44.05	44.05	41.88	0	0	0
26/02/2025	43.85	289,100	43.95	44.74	43.56	0	0	0
25/02/2025	43.65	484,000	45.13	45.13	42.67	0	0	0
24/02/2025	44.64	298,400	45.03	45.52	43.95	0	400	-0.0
21/02/2025	45.23	261,300	44.64	46.11	44.24	0	0	0
20/02/2025	44.34	325,200	45.42	45.52	44.15	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-1.40	-4.06%	1,965,200	-2,700	-0.1	33.10 35.20 33.30
2 tháng (2025-10-06)	-1.60	-4.61%	3,649,400	-71,200	-2.5	30.50 35.20 33.30
3 tháng (2025-09-05)	-2.30	-6.48%	4,867,700	-71,400	-2.5	30.50 35.40 33.30
6 tháng (2025-06-09)	-2.79	-7.77%	23,461,200	230,400	8.7	30.50 40.61 33.30
12 tháng (2024-12-09)	-2.89	-8.02%	59,219,693	202,340	7.6	25.76 53.68 33.30
24 tháng (2023-12-15)	13.47	68.58%	82,698,228	-1,423,016	-36.8	19.63 53.68 33.30
36 tháng (2022-12-20)	17.59	113.44%	86,445,602	24,704	-6.0	14.94 53.68 33.30
60 tháng (2020-12-30)	18.59	128.12%	139,541,386	95,544	-6.1	13.13 53.68 33.30

CTCP Cảng Hải Phòng (php)

THỐNG KÊ GIAO DỊCH