CTCP Cảng Hải Phòng (php)

37.40
2.40
(6.86%)
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
(2026-06-29) 		-2.92 -7.70% 2,437,100 -129,091 0
34.80
38.90
37.40
2 tháng
(2026-06-01) 		-0.97 -2.68% 4,596,100 -122,391 0
34.80
38.90
37.40
3 tháng
(2026-05-04) 		-0.28 -0.80% 6,567,800 20,409 0
34.21
38.90
37.40
6 tháng
(2026-01-30) 		-0.67 -1.88% 18,694,500 58,459 3.3
30.59
39.97
37.40
12 tháng
(2025-08-04) 		-1.32 -3.64% 35,954,600 236,259 11.4
29.81
39.97
37.40
24 tháng
(2024-08-08) 		10.30 41.73% 98,760,022 225,071 11.3
24.21
52.47
37.40
36 tháng
(2023-08-14) 		12.79 57.56% 109,931,828 -1,197,857 -28.6
19.19
52.47
37.40
60 tháng
(2021-08-24) 		9.67 38.17% 148,448,115 103,803 -2.6
12.83
52.47
37.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2018
9.19
 6,900 9.35 9.35 9.19 0 0 0
10/12/2018
9.35
 0 9.35 9.35 9.35 0 0 0
07/12/2018
9.35
 22,400 8.64 9.35 8.64 0 22,300 -0.2
06/12/2018
8.64
 2,400 9.51 9.51 8.64 0 0 0
05/12/2018
9.51
 7,200 9.03 9.51 8.32 0 0 0
04/12/2018
9.03
 2,900 9.11 9.11 9.03 0 0 0
03/12/2018
9.11
 36,600 9.83 10.06 9.11 0 0 0
30/11/2018
9.83
 0 9.83 9.83 9.83 0 0 0
29/11/2018
9.83
 400 9.27 9.83 9.19 0 0 0
28/11/2018
9.27
 100 8.72 9.27 9.27 0 0 0
27/11/2018
8.72
 100 8.72 8.72 8.72 0 0 0
26/11/2018
8.72
 30,800 7.93 8.72 8.00 0 0 0
23/11/2018
7.93
 14,500 8.48 8.48 7.93 0 0 0
22/11/2018
8.48
 600 8.80 8.80 8.48 0 0 0
21/11/2018
8.80
 29,300 9.67 10.38 8.80 0 0 0
20/11/2018
9.67
 400 9.51 10.06 9.51 0 0 0
19/11/2018
9.51
 0 9.51 9.51 9.51 0 0 0
16/11/2018
9.51
 29,000 8.72 9.51 8.16 0 0 0
15/11/2018
8.72
 1,700 8.96 8.96 8.72 0 0 0
14/11/2018
8.96
 0 8.96 8.96 8.96 0 0 0
13/11/2018
8.96
 300 9.83 9.83 8.96 0 0 0
12/11/2018
9.83
 3,100 9.91 9.91 9.83 0 0 0
09/11/2018
9.91
 500 10.54 10.54 9.91 0 0 0
08/11/2018
10.54
 84,600 9.67 10.62 9.59 0 0 0
07/11/2018
9.67
 0 9.67 9.67 9.67 0 0 0
06/11/2018
9.67
 0 9.67 9.67 9.67 0 0 0
05/11/2018
9.67
 16,500 8.80 9.67 8.80 0 0 0
02/11/2018
8.80
 0 8.80 8.80 8.80 0 0 0
01/11/2018
8.80
 38,100 9.03 9.03 8.32 0 0 0
31/10/2018
9.03
 100 9.11 9.11 9.03 0 0 0
30/10/2018
9.11
 4,000 8.80 9.11 8.56 0 0 0
29/10/2018
8.80
 4,800 8.88 8.96 8.72 0 900 -0.0
26/10/2018
8.88
 4,100 8.88 9.27 8.88 0 0 0
25/10/2018
8.88
 9,900 8.48 8.96 8.32 0 0 0
24/10/2018
8.48
 1,600 9.19 9.91 8.48 0 0 0
23/10/2018
9.19
 200 9.19 9.91 9.19 0 0 0
22/10/2018
9.19
 2,400 8.48 9.19 8.56 0 0 0
19/10/2018
8.48
 1,000 8.56 8.56 8.48 0 0 0
18/10/2018
8.56
 14,300 8.48 9.27 8.48 0 0 0
17/10/2018
8.48
 8,800 8.72 8.96 8.32 0 0 0
16/10/2018
8.72
 3,400 9.19 9.19 8.72 0 0 0
15/10/2018
9.19
 3,200 8.96 9.19 8.40 0 0 0
12/10/2018
8.96
 28,300 9.03 9.03 8.16 0 0 0
11/10/2018
9.03
 12,100 9.99 9.99 9.03 0 0 0
10/10/2018
9.99
 5,100 9.99 9.99 9.99 0 0 0
09/10/2018
9.99
 14,100 10.30 11.10 9.99 0 0 0
08/10/2018
10.30
 154,100 9.43 10.30 9.83 0 0 0
05/10/2018
9.43
 13,200 8.64 9.43 8.72 0 0 0
04/10/2018
8.64
 4,600 8.72 8.72 8.32 0 0 0
03/10/2018
8.72
 2,800 9.03 9.03 8.32 0 0 0
02/10/2018
9.03
 0 9.03 9.03 9.03 0 0 0
01/10/2018
9.03
 1,000 9.03 9.03 8.40 0 0 0
28/09/2018
9.03
 5,200 8.64 9.03 8.32 0 0 0
27/09/2018
8.64
 1,200 8.64 8.64 8.64 0 0 0
26/09/2018
8.64
 3,000 8.08 8.64 8.56 0 0 0
25/09/2018
8.08
 100 8.08 8.08 8.08 100 0 0.0
24/09/2018
8.08
 6,400 8.56 8.56 8.00 0 0 0
21/09/2018
8.56
 0 8.56 8.56 8.56 0 0 0
20/09/2018
8.56
 0 8.56 8.56 8.56 0 0 0
19/09/2018
8.56
 500 8.72 8.72 8.56 0 0 0
18/09/2018
8.72
 600 8.72 8.72 8.72 0 0 0
17/09/2018
8.72
 0 8.72 8.72 8.72 0 0 0
14/09/2018
8.72
 3,800 8.72 8.72 8.72 0 0 0
13/09/2018
8.72
 1,900 8.72 8.72 8.72 0 0 0
12/09/2018
8.72
 500 8.48 8.72 8.72 0 0 0
11/09/2018
8.48
 0 8.48 8.48 8.48 0 0 0
10/09/2018
8.48
 0 8.48 8.48 8.48 0 0 0
07/09/2018
8.48
 800 8.48 8.48 8.48 0 0 0
06/09/2018
8.48
 2,900 8.96 8.96 8.48 0 0 0
05/09/2018
8.96
 3,700 9.83 9.83 8.96 0 0 0
04/09/2018
9.83
 0 9.83 9.83 9.83 0 0 0
31/08/2018
9.83
 6,100 9.51 9.83 8.88 100 0 0.0
30/08/2018
9.51
 0 9.51 9.51 9.51 0 0 0
29/08/2018
9.51
 0 9.51 9.51 9.51 0 0 0
28/08/2018
9.51
 0 9.51 9.51 9.51 0 0 0
27/08/2018
9.51
 1,300 9.51 9.75 9.51 0 0 0
24/08/2018
9.51
 3,700 8.72 9.51 9.51 0 0 0
23/08/2018
8.72
 0 8.72 8.72 8.72 0 0 0
22/08/2018
8.72
 5,300 9.11 9.11 8.40 0 0 0
21/08/2018
9.11
 0 9.11 9.11 9.11 0 0 0
20/08/2018
9.11
 0 9.11 9.11 9.11 0 0 0
17/08/2018
9.11
 200 8.32 9.11 9.11 0 0 0
16/08/2018
8.32
 0 8.32 8.32 8.32 0 0 0
15/08/2018
8.32
 3,300 8.32 8.80 8.32 1,900 0 0.0
14/08/2018
8.32
 2,700 9.11 9.11 8.32 0 0 0
13/08/2018
9.11
 2,100 8.64 9.11 8.64 1,300 0 0.0
10/08/2018
8.64
 0 8.64 8.64 8.64 0 0 0
09/08/2018
8.64
 100 8.56 8.64 8.64 0 0 0
08/08/2018
8.56
 0 8.56 8.56 8.56 0 0 0
07/08/2018
8.56
 2,000 8.88 8.88 8.56 0 0 0
06/08/2018
8.88
 0 8.88 8.88 8.88 0 0 0
03/08/2018
8.88
 100 8.88 8.88 8.88 0 0 0
02/08/2018
8.88
 6,000 9.27 9.27 8.64 0 0 0
01/08/2018
9.27
 200 9.27 9.27 9.27 0 0 0
31/07/2018
9.27
 2,000 8.96 9.27 9.27 0 0 0
30/07/2018: Cổ tức tiền mặt tỉ lệ: 6%
30/07/2018
8.96
 700 8.48 8.96 8.72 0 0 0
27/07/2018
8.48
 900 8.25 8.48 8.48 900 900 0
26/07/2018
8.25
 3,800 8.63 8.63 8.25 0 0 0
25/07/2018
8.63
 700 8.48 8.63 8.48 400 0 0.0
24/07/2018
8.48
 100 8.71 8.71 8.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |