Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	36.06	407,500	37.82	37.82	35.97	19,000	16,200	0.1
04/03/2026	37.53	781,300	39.97	40.46	36.36	0	0	0
03/03/2026	39.97	665,100	39.58	40.56	38.60	83,500	0	3.4
02/03/2026	39.58	1,361,300	37.82	41.05	37.63	40,000	0	1.5
27/02/2026	37.72	491,600	36.55	37.72	35.87	0	0	0
26/02/2026	36.26	218,900	37.14	37.14	36.16	13,800	0	0.5
25/02/2026	37.04	162,300	37.14	37.14	36.65	0	0	0
24/02/2026	37.14	343,000	36.85	37.53	36.45	0	0	0
23/02/2026	36.75	143,900	35.67	36.85	35.57	0	200	-0.0
13/02/2026	35.38	52,700	35.67	35.77	35.38	0	0	0
12/02/2026	35.38	60,400	35.09	36.06	35.09	0	0	0
11/02/2026	35.18	98,700	35.18	35.48	34.70	0	0	0
10/02/2026	34.70	161,700	35.28	36.94	34.40	7,400	0	0.3
09/02/2026	35.28	91,800	35.28	35.38	34.70	0	0	0
06/02/2026	35.18	214,700	35.77	35.97	34.89	0	0	0
05/02/2026	36.06	273,700	37.53	37.53	35.77	0	0	0
04/02/2026	37.53	198,300	37.82	38.60	37.24	40,000	0	1.5
03/02/2026	37.82	357,800	36.94	38.12	36.75	0	0	0
02/02/2026	36.65	243,400	35.97	36.94	35.67	0	0	0
30/01/2026	35.67	181,600	36.16	36.16	35.38	16,000	0	0.6
29/01/2026	36.06	318,800	35.18	36.06	34.60	0	0	0
28/01/2026	34.70	244,700	34.50	35.09	34.01	0	0	0
27/01/2026	34.79	118,300	34.60	35.18	33.91	61,000	0	2.2
26/01/2026	34.70	310,100	36.16	36.16	33.42	56,700	0	2.1
23/01/2026	35.97	374,800	36.65	36.94	35.48	0	0	0
22/01/2026	36.65	525,100	38.12	39.09	36.16	0	0	0
21/01/2026	38.21	373,200	40.07	40.07	37.14	68,800	0	2.7
20/01/2026	39.58	1,379,900	34.70	39.58	33.72	0	600	-0.0
19/01/2026	34.70	257,500	35.38	35.38	34.21	0	0	0
16/01/2026	35.18	220,200	36.94	37.14	35.18	0	0	0
15/01/2026	36.16	571,300	34.70	36.36	34.70	0	0	0
14/01/2026	34.40	407,300	33.23	34.70	33.23	0	0	0
13/01/2026	33.03	194,200	33.52	33.52	32.25	0	0	0
12/01/2026	33.23	320,300	32.74	34.21	32.74	0	5,100	-0.2
09/01/2026	32.64	426,600	32.15	32.84	31.76	0	0	0
08/01/2026	31.76	280,000	30.98	32.64	30.98	0	0	0
07/01/2026	31.27	115,200	29.91	31.67	29.91	0	0	0
06/01/2026	30.00	26,500	30.59	30.59	29.81	0	0	0
05/01/2026	30.10	44,600	30.49	30.79	30.10	1,000	0	0.0
31/12/2025	30.49	59,400	30.10	30.79	29.91	0	0	0
30/12/2025	30.30	32,800	30.30	30.49	29.52	0	0	0
29/12/2025	30.10	16,200	30.30	30.30	29.52	0	0	0
26/12/2025	29.91	222,100	30.30	30.30	28.54	0	150,500	-4.5
25/12/2025	30.20	76,500	30.49	30.79	29.91	0	45,000	-1.4
24/12/2025	30.49	98,000	31.27	31.27	30.30	500	77,200	-2.4
23/12/2025	31.37	34,600	31.08	31.57	30.98	100	0	0.0
22/12/2025	30.79	45,600	31.08	31.08	30.69	0	0	0
19/12/2025	30.88	16,600	30.69	31.08	30.49	0	0	0
18/12/2025	30.79	14,300	31.27	31.27	30.49	0	0	0
17/12/2025	31.08	88,500	30.98	31.27	30.49	28,700	11,000	0.6
16/12/2025	30.98	41,700	31.27	31.27	30.69	0	0	0
15/12/2025	31.08	32,300	31.18	31.27	30.79	11,000	0	0.3
12/12/2025	31.18	36,700	31.57	31.57	30.88	0	0	0
11/12/2025	31.08	31,300	32.06	32.25	31.08	0	0	0
10/12/2025	31.76	31,600	31.37	31.76	31.18	0	0	0
09/12/2025	31.76	55,600	31.86	32.06	31.18	0	0	0
08/12/2025	32.25	56,300	32.54	32.54	32.06	0	0	0
05/12/2025	32.45	44,200	32.54	32.74	32.25	0	0	0
04/12/2025	32.54	96,500	32.35	33.23	31.67	0	0	0
03/12/2025	32.35	187,700	33.13	33.13	32.25	0	500	-0.0
02/12/2025	33.33	224,000	33.91	33.91	32.54	1,100	0	0.0
01/12/2025	33.91	65,400	34.60	34.60	33.82	0	16,100	-0.6
28/11/2025	34.30	46,200	34.70	34.70	34.11	0	0	0
27/11/2025	34.30	109,500	34.50	34.89	34.30	200	200	0
26/11/2025	34.40	29,000	34.40	34.40	34.11	0	200	-0.0
25/11/2025	34.21	249,200	33.82	34.99	33.72	0	6,000	-0.2
24/11/2025	33.72	33,400	33.72	34.11	33.72	200	0	0.0
21/11/2025	33.82	61,100	33.72	34.21	33.33	0	0	0
20/11/2025	33.91	30,500	33.72	34.01	33.72	0	0	0
19/11/2025	33.91	89,100	33.72	34.40	33.72	100	3,700	-0.1
18/11/2025	33.72	77,600	34.21	34.21	32.25	0	0	0
17/11/2025	34.11	61,700	34.30	34.79	33.91	0	0	0
14/11/2025	34.21	94,100	34.01	34.21	33.33	34,800	0	1.2
13/11/2025	34.11	129,600	33.42	35.18	33.23	0	0	0
12/11/2025	33.62	53,000	33.03	33.72	32.94	12,600	0	0.4
11/11/2025	33.03	20,700	33.03	33.23	32.84	0	0	0
10/11/2025	32.94	74,600	33.03	33.72	32.84	0	4,000	-0.1
07/11/2025	32.84	31,100	33.03	33.03	32.74	0	0	0
06/11/2025	33.23	67,400	33.42	33.52	32.84	0	15,000	-0.5
05/11/2025	33.42	45,800	33.82	33.82	33.23	0	6,000	-0.2
04/11/2025	33.72	184,500	33.72	33.82	32.25	0	0	0
03/11/2025	33.52	144,400	33.62	34.21	33.33	0	0	0
31/10/2025	33.52	105,500	34.01	34.11	33.42	0	0	0
30/10/2025	33.82	360,400	33.62	34.70	32.25	0	77,800	-2.7
29/10/2025	31.57	93,200	30.30	31.86	30.20	7,000	0	0.2
28/10/2025	30.59	28,600	30.49	30.59	30.00	0	0	0
27/10/2025	30.39	57,100	31.18	31.27	30.39	900	0	0.0
24/10/2025	30.59	53,200	30.69	30.69	29.81	0	0	0
23/10/2025	30.30	60,500	29.91	31.27	29.91	0	0	0
22/10/2025	30.00	44,000	30.30	30.30	29.71	0	0	0
21/10/2025	30.10	49,000	29.81	30.20	29.71	1,100	0	0.0
20/10/2025	29.81	94,400	30.79	30.79	29.61	0	0	0
17/10/2025	30.79	69,100	31.37	31.37	30.79	0	0	0
16/10/2025	31.18	99,200	31.86	32.25	31.08	0	0	0
15/10/2025	31.86	104,200	32.35	32.45	31.47	0	0	0
14/10/2025	32.25	84,100	32.94	32.94	32.25	300	0	0.0
13/10/2025	32.64	58,300	32.45	33.23	32.25	0	0	0
10/10/2025	33.33	40,900	33.52	33.62	33.33	0	0	0
09/10/2025	33.42	42,600	34.11	34.11	33.33	0	0	0
08/10/2025	33.82	38,500	34.01	34.11	33.23	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 (2026-06-29)	-3.12	-8.23%	2,390,400	-120,691	0	34.80 38.90 35
2 tháng (2026-05-29)	-0.97	-2.71%	4,587,900	-113,991	0	34.80 38.90 35
3 tháng (2026-04-29)	-0.29	-0.82%	6,583,200	28,809	0	34.21 38.90 35
6 tháng (2026-01-29)	-1.26	-3.50%	18,966,600	66,859	3.3	30.59 39.97 35
12 tháng (2025-08-04)	-1.52	-4.19%	35,907,900	244,659	11.4	29.81 39.97 35
24 tháng (2024-08-07)	10.39	42.58%	98,739,156	233,471	11.3	24.21 52.47 35
36 tháng (2023-08-14)	12.59	56.66%	109,885,128	-1,189,457	-28.6	19.19 52.47 35
60 tháng (2021-08-23)	8.76	33.62%	148,645,260	112,203	-2.6	12.83 52.47 35

CTCP Cảng Hải Phòng (php)

THỐNG KÊ GIAO DỊCH