Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	30.10	44,600	30.49	30.79	30.10	0	0	0
30/04/2026	41.34	738,700	44.57	44.57	41.24	0	0	0
29/04/2026	35.09	62,100	35.97	35.97	34.79	0	0	0
28/04/2026	35.57	69,200	35.87	36.55	35.57	0	0	0
27/04/2026	41.34	738,700	44.57	44.57	41.24	0	0	0
24/04/2026	35.77	222,600	35.18	38.02	35.18	0	0	0
23/04/2026	34.40	220,800	34.40	35.18	34.21	0	0	0
22/04/2026	34.79	99,700	34.99	35.28	34.60	0	0	0
21/04/2026	34.89	146,400	34.79	35.09	34.21	0	0	0
20/04/2026	34.99	54,700	34.79	35.38	34.70	0	0	0
17/04/2026	34.89	59,100	35.18	35.38	34.79	0	0	0
16/04/2026	35.38	318,300	33.91	36.06	33.91	0	0	0
15/04/2026	33.91	152,900	32.84	34.21	32.84	0	0	0
14/04/2026	32.84	72,400	32.35	33.13	32.35	0	0	0
13/04/2026	32.35	38,900	32.15	32.35	32.06	0	0	0
10/04/2026	32.15	131,100	32.35	32.64	32.06	0	0	0
09/04/2026	32.25	62,200	32.74	32.74	31.86	0	0	0
08/04/2026	32.54	83,600	32.94	33.23	32.25	0	0	0
07/04/2026	32.06	47,900	32.25	32.45	31.47	0	0	0
06/04/2026	31.86	37,600	32.06	32.25	31.76	0	0	0
03/04/2026	32.15	112,500	33.13	33.13	32.15	0	0	0
02/04/2026	33.13	51,700	33.33	33.72	32.74	0	0	0
01/04/2026	33.42	144,400	32.74	33.72	32.74	0	0	0
31/03/2026	32.74	83,200	32.54	33.03	32.45	0	0	0
30/03/2026	32.25	106,200	32.84	32.84	32.06	0	0	0
27/03/2026	32.84	95,000	32.54	33.33	32.54	0	0	0
26/03/2026	32.64	60,900	32.35	32.64	31.76	0	0	0
25/03/2026	32.54	74,200	31.86	32.74	31.86	0	0	0
24/03/2026	31.67	98,400	31.96	33.23	31.27	0	0	0
23/03/2026	31.27	186,100	32.15	32.15	30.98	0	0	0
20/03/2026	32.15	63,300	32.35	32.54	31.96	0	0	0
19/03/2026	32.54	37,000	32.35	32.84	28.05	0	0	0
18/03/2026	32.64	66,700	32.54	33.33	32.54	0	0	0
17/03/2026	32.54	128,100	32.25	32.94	32.25	0	0	0
16/03/2026	32.25	158,100	32.74	32.74	32.15	0	0	0
13/03/2026	32.84	120,700	32.84	33.23	32.74	0	0	0
12/03/2026	33.13	87,200	33.33	33.62	32.54	0	0	0
11/03/2026	33.42	165,400	33.13	33.62	32.54	0	0	0
10/03/2026	33.23	333,300	32.35	34.21	32.15	0	0	0
09/03/2026	30.59	1,121,600	35.18	35.18	30.39	0	0	0
06/03/2026	35.48	429,800	35.97	36.55	35.18	0	0	0
05/03/2026	36.16	404,400	37.82	37.82	35.97	0	0	0
04/03/2026	37.53	775,600	39.97	40.46	36.36	0	0	0
03/03/2026	39.87	664,400	39.58	40.56	38.60	0	0	0
02/03/2026	39.58	1,361,300	37.82	41.05	37.63	0	0	0
27/02/2026	37.72	485,300	36.55	37.72	35.87	0	0	0
26/02/2026	36.26	218,900	37.14	37.14	36.16	0	0	0
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	0	0
20/02/2026	41.34	738,700	44.57	44.57	41.24	0	0	0
19/02/2026	41.34	738,700	44.57	44.57	41.24	0	0	0
18/02/2026	41.34	738,700	44.57	44.57	41.24	0	0	0
17/02/2026	41.34	738,700	44.57	44.57	41.24	0	0	0
16/02/2026	41.34	738,700	44.57	44.57	41.24	0	0	0
13/02/2026	35.48	52,500	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	0	0	0
09/02/2026	35.28	91,800	35.28	35.38	34.70	0	0	0
06/02/2026	34.99	214,600	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	0	0	0
03/02/2026	37.82	357,800	36.94	38.12	36.75	0	0	0
02/02/2026	36.55	241,300	35.97	36.94	35.67	0	0	0
30/01/2026	35.67	181,400	36.16	36.16	35.38	0	0	0
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	0	0	0
26/01/2026	34.70	310,100	36.16	36.16	33.42	0	0	0
23/01/2026	35.57	364,500	36.65	36.94	35.48	0	0	0
22/01/2026	36.85	524,700	38.12	39.09	36.16	0	0	0
21/01/2026	38.21	373,200	40.07	40.07	37.14	0	0	0
20/01/2026	39.48	1,371,600	34.70	39.48	33.72	0	0	0
19/01/2026	34.21	257,400	35.38	35.38	34.21	0	0	0
16/01/2026	35.38	215,600	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	32.94	192,900	33.52	33.52	32.25	0	0	0
12/01/2026	33.23	320,300	32.74	34.21	32.74	0	0	0
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	114,400	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	0	0	0
02/01/2026	35.67	181,400	36.16	36.16	35.38	0	0	0
01/01/2026	30.59	50,500	30.10	30.79	29.91	0	0	0
31/12/2025	30.59	50,500	30.10	30.79	29.91	0	0	0
30/12/2025	29.71	23,600	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	29.81	216,100	30.30	30.30	28.54	0	0	0
25/12/2025	30.20	76,400	30.49	30.79	29.91	0	0	0
24/12/2025	30.49	98,000	31.27	31.27	30.30	0	0	0
23/12/2025	31.37	34,600	31.08	31.57	30.98	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	0	0	0
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	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 (2026-08-19)	-1.10	-2.49%	5,504,800	-24,200	0	33.40 48.20 43.80
2 tháng (2026-07-20)	6.20	16.80%	11,093,200	-24,200	0	33.40 48.20 43.80
3 tháng (2026-06-22)	5.96	16.05%	13,233,400	-24,200	0	33.40 48.20 43.80
6 tháng (2026-03-23)	11.83	37.81%	21,237,400	-24,200	0	30.10 48.20 43.80
12 tháng (2025-09-23)	9.28	27.43%	45,921,300	-24,200	0	29.71 48.20 43.80
24 tháng (2024-09-30)	17.44	67.99%	118,920,422	-24,200	0	20.76 52.47 43.80
36 tháng (2023-10-04)	21.55	99.98%	138,674,691	-24,200	0	15.22 52.47 43.80
60 tháng (2021-10-14)	15.13	54.08%	176,078,795	63,040	0.8	12.83 52.47 43.80

CTCP Cảng Hải Phòng (php)

THỐNG KÊ GIAO DỊCH