Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-11)	-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

CTCP Cảng Hải Phòng (php)

THỐNG KÊ GIAO DỊCH