CTCP Cảng Hải Phòng (php)

36.30
-0.50
(-1.36%)
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
(2026-03-30) 		3.60 10.91% 2,473,100 -17,050 0
32.60
36.60
36.40
2 tháng
(2026-02-27) 		-2 -5.18% 9,415,100 -52,750 0.4
31.30
40.90
36.40
3 tháng
(2026-01-28) 		1.10 3.10% 12,781,500 24,250 3.3
31.30
40.90
36.40
6 tháng
(2025-10-30) 		2 5.78% 22,432,900 -117,850 -0.0
30.60
40.90
36.40
12 tháng
(2025-05-05) 		0.81 2.27% 49,992,300 200,936 11.4
30.50
40.90
36.40
24 tháng
(2024-05-08) 		15.61 74.38% 101,906,566 -1,474,566 -34.3
20.89
53.68
36.40
36 tháng
(2023-05-15) 		17.76 94.29% 104,970,790 -467,746 -11.2
18.84
53.68
36.40
60 tháng
(2021-05-24) 		21.36 140.15% 155,763,094 15,694 -4.1
13.13
53.68
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2025
35.10
 46,200 35.50 35.50 34.90 0 0 0
27/11/2025
35.10
 109,500 35.30 35.70 35.10 200 200 0
26/11/2025
35.20
 29,000 35.20 35.20 34.90 0 200 -0.0
25/11/2025
35
 249,200 34.60 35.80 34.50 0 6,000 -0.2
24/11/2025
34.50
 33,400 34.50 34.90 34.50 200 0 0.0
21/11/2025
34.60
 61,100 34.50 35 34.10 0 0 0
20/11/2025
34.70
 30,500 34.50 34.80 34.50 0 0 0
19/11/2025
34.70
 89,100 34.50 35.20 34.50 100 3,700 -0.1
18/11/2025
34.50
 77,600 35 35 33 0 0 0
17/11/2025
34.90
 61,700 35.10 35.60 34.70 0 0 0
14/11/2025
35
 94,100 34.80 35 34.10 34,800 0 1.2
13/11/2025
34.90
 129,600 34.20 36 34 0 0 0
12/11/2025
34.40
 53,000 33.80 34.50 33.70 12,600 0 0.4
11/11/2025
33.80
 20,700 33.80 34 33.60 0 0 0
10/11/2025
33.70
 74,600 33.80 34.50 33.60 0 4,000 -0.1
07/11/2025
33.60
 31,100 33.80 33.80 33.50 0 0 0
06/11/2025
34
 67,400 34.20 34.30 33.60 0 15,000 -0.5
05/11/2025
34.20
 45,800 34.60 34.60 34 0 6,000 -0.2
04/11/2025
34.50
 184,500 34.50 34.60 33 0 0 0
03/11/2025
34.30
 144,400 34.40 35 34.10 0 0 0
31/10/2025
34.30
 105,500 34.80 34.90 34.20 0 0 0
30/10/2025
34.60
 360,400 34.40 35.50 33 0 77,800 -2.7
29/10/2025
32.30
 93,200 31 32.60 30.90 7,000 0 0.2
28/10/2025
31.30
 28,600 31.20 31.30 30.70 0 0 0
27/10/2025
31.10
 57,100 31.90 32 31.10 900 0 0.0
24/10/2025
31.30
 53,200 31.40 31.40 30.50 0 0 0
23/10/2025
31
 60,500 30.60 32 30.60 0 0 0
22/10/2025
30.70
 44,000 31 31 30.40 0 0 0
21/10/2025
30.80
 49,000 30.50 30.90 30.40 1,100 0 0.0
20/10/2025
30.50
 94,400 31.50 31.50 30.30 0 0 0
17/10/2025
31.50
 69,100 32.10 32.10 31.50 0 0 0
16/10/2025
31.90
 99,200 32.60 33 31.80 0 0 0
15/10/2025
32.60
 104,200 33.10 33.20 32.20 0 0 0
14/10/2025
33
 84,100 33.70 33.70 33 300 0 0.0
13/10/2025
33.40
 58,300 33.20 34 33 0 0 0
10/10/2025
34.10
 40,900 34.30 34.40 34.10 0 0 0
09/10/2025
34.20
 42,600 34.90 34.90 34.10 0 0 0
08/10/2025
34.60
 38,500 34.80 34.90 34 0 0 0
07/10/2025
34.30
 24,200 35.80 35.80 34.30 0 0 0
06/10/2025
34.70
 32,800 34.40 35 34.20 0 0 0
03/10/2025
34.40
 31,200 34.30 34.40 33.80 0 0 0
02/10/2025
34.30
 27,400 34.20 35 34.20 0 0 0
01/10/2025
34.70
 24,600 34.50 35 33.80 0 0 0
30/09/2025: Cổ tức tiền mặt tỉ lệ: 6%
30/09/2025
34.60
 42,400 35.40 35.60 34.50 0 0 0
29/09/2025
35.10
 32,500 35.10 35.30 34.90 5,100 0 0.2
26/09/2025
35.10
 44,000 34.90 35.40 34.90 0 0 0
25/09/2025
34.90
 58,900 34.61 35.40 34.41 0 0 0
24/09/2025
34.61
 32,200 34.61 34.61 34.22 0 0 0
23/09/2025
34.61
 35,400 34.71 34.71 34.12 0 0 0
22/09/2025
34.12
 36,600 33.63 34.71 33.63 200 0 0.0
19/09/2025
34.71
 39,300 35.10 35.20 34.61 0 0 0
18/09/2025
35.10
 52,100 35.20 35.20 34.81 600 0 0.0
17/09/2025
35.00
 52,400 35.40 35.40 34.81 0 0 0
16/09/2025
35.10
 103,100 35.20 35.69 35.00 0 0 0
15/09/2025
35.20
 106,700 34.51 35.69 34.41 0 0 0
12/09/2025
34.22
 33,700 33.92 34.41 33.92 100 0 0.0
11/09/2025
33.92
 63,000 34.41 34.41 32.94 3,300 0 0.1
10/09/2025
34.31
 87,100 34.22 34.51 33.92 2,500 10,000 -0.3
09/09/2025
34.31
 109,400 34.81 34.81 34.02 0 0 0
08/09/2025
34.81
 91,600 35.49 35.59 34.71 0 2,000 -0.1
05/09/2025
35.40
 114,700 35.49 35.89 35.30 0 0 0
04/09/2025
35.59
 85,200 35.69 35.69 35.40 0 0 0
03/09/2025
35.69
 128,200 35.79 35.79 35.00 20,000 0 0.7
29/08/2025
35.59
 113,500 35.89 35.89 35.40 27,500 0 1.0
28/08/2025
35.79
 66,600 35.59 35.99 35.59 13,100 0 0
27/08/2025
35.69
 127,100 35.40 35.89 35.10 0 15,300 -0.6
26/08/2025
35.40
 93,100 35.10 35.40 34.81 4,700 0 0.2
25/08/2025
34.81
 90,600 35.40 36.57 34.81 0 0 0
22/08/2025
35.10
 273,200 35.89 35.89 34.90 46,000 0 1.7
21/08/2025
35.69
 138,600 35.89 36.28 35.59 30,000 0 1.1
20/08/2025
35.99
 270,600 36.67 36.77 35.40 38,600 0 1.4
19/08/2025
36.67
 173,800 36.87 37.36 36.48 10,000 0 0.4
18/08/2025
36.77
 140,200 36.77 36.97 36.48 800 4,500 -0.1
15/08/2025
36.67
 402,000 37.95 38.05 33.92 61,900 0 2.4
14/08/2025
37.95
 302,900 38.34 38.84 37.66 70,000 0 2.7
13/08/2025
38.34
 572,900 37.75 38.93 37.56 0 0 0
12/08/2025
37.75
 384,100 36.77 38.15 36.67 8,300 0 0.3
11/08/2025
36.77
 228,100 36.97 37.16 36.67 0 0 0
08/08/2025
36.97
 252,700 37.66 37.66 36.48 0 0 0
07/08/2025
37.16
 152,700 37.16 37.85 36.87 0 0 0
06/08/2025
37.16
 177,800 36.97 37.26 36.28 0 0 0
05/08/2025
36.87
 426,200 37.26 37.36 36.08 0 300 -0.0
04/08/2025
37.16
 152,900 37.75 37.85 36.87 0 0 0
01/08/2025
37.75
 436,000 36.67 39.23 36.18 0 0 0
31/07/2025
36.67
 483,600 37.26 37.46 35.69 0 0 0
30/07/2025
37.26
 519,200 37.07 37.85 36.77 0 22,400 -0.8
29/07/2025
37.46
 748,400 40.11 40.41 36.38 0 14,800 -0.6
28/07/2025
40.11
 437,300 40.41 40.51 39.92 7,000 2,000 0.2
25/07/2025
40.11
 605,000 40.31 40.90 39.82 8,000 0 0.3
24/07/2025
40.31
 290,200 40.31 40.41 39.52 2,000 0 0.1
23/07/2025
40.31
 466,300 40.61 40.80 39.82 21,800 0 0.9
22/07/2025
40.61
 540,600 39.33 40.80 39.33 0 0 0
21/07/2025
39.52
 480,800 39.52 40.80 39.23 0 0 0
18/07/2025
39.33
 641,500 38.84 39.82 38.34 0 0 0
17/07/2025
38.64
 334,600 38.84 39.23 38.34 0 1,900 -0.1
16/07/2025
38.84
 231,400 38.74 39.23 38.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |