CTCP Cảng Hải Phòng (php)

33.50
-0.10
(-0.30%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2017
9.83
 0 9.83 9.83 9.83 0 0 0
09/10/2017
9.83
 600 9.83 9.83 9.60 0 0 0
06/10/2017
9.83
 8,100 10.14 10.14 9.44 0 4,000 -0.1
05/10/2017
10.14
 1,000 9.98 10.14 10.14 0 1,000 -0.0
04/10/2017
9.98
 1,800 9.98 10.06 9.91 0 1,100 -0.0
03/10/2017
9.98
 3,200 9.98 10.29 9.98 0 1,000 -0.0
02/10/2017
9.98
 4,700 10.75 10.75 9.98 0 1,100 -0.0
29/09/2017
10.75
 11,100 11.21 11.21 10.21 0 10,200 -0.1
28/09/2017
11.21
 12,100 10.21 11.21 10.14 500 4,100 -0.1
27/09/2017
10.21
 7,200 10.21 10.21 10.14 0 4,000 -0.1
26/09/2017
10.21
 9,700 10.21 10.29 10.14 0 6,000 -0.1
25/09/2017
10.21
 6,500 10.37 10.37 10.21 0 3,000 -0.0
22/09/2017
10.37
 1,200 10.37 10.37 10.37 0 300 -0.0
21/09/2017
10.37
 5,800 10.44 10.44 10.21 0 5,200 -0.1
20/09/2017
10.44
 3,700 10.14 10.44 10.06 0 2,000 -0.0
19/09/2017
10.14
 13,100 10.37 10.44 10.14 0 9,800 -0.1
18/09/2017
10.37
 5,200 10.37 10.37 10.21 0 2,200 -0.0
15/09/2017
10.37
 5,700 10.67 10.67 10.37 0 3,200 -0.0
14/09/2017
10.67
 0 10.67 10.67 10.67 0 0 0
13/09/2017
10.67
 6,800 10.60 10.67 10.44 0 3,000 -0.0
12/09/2017
10.60
 1,600 10.44 10.75 10.52 0 1,500 -0.0
11/09/2017
10.44
 8,700 10.75 10.75 10.44 500 3,400 -0.0
08/09/2017
10.75
 0 10.75 10.75 10.75 0 0 0
07/09/2017
10.75
 14,400 10.21 10.75 10.37 0 9,800 -0.1
06/09/2017
10.21
 6,700 10.44 10.44 10.21 0 3,900 -0.1
05/09/2017
10.44
 8,400 10.52 10.52 10.37 0 0 0
01/09/2017
10.52
 100 10.14 10.52 10.52 0 0 0
31/08/2017
10.14
 1,000 10.98 10.98 10.14 0 1,000 -0.0
30/08/2017
10.98
 0 10.98 10.98 10.98 0 0 0
29/08/2017
10.98
 5,000 10.90 10.98 10.98 0 0 0
28/08/2017
10.90
 1,000 11.21 11.21 10.90 0 0 0
25/08/2017
11.21
 2,000 10.83 11.21 11.21 0 1,900 -0.0
24/08/2017
10.83
 4,700 10.83 10.90 10.83 0 600 -0.0
23/08/2017
10.83
 200 10.90 10.90 10.83 0 0 0
22/08/2017
10.90
 0 10.90 10.90 10.90 0 0 0
21/08/2017
10.90
 2,500 10.90 10.98 10.90 0 0 0
18/08/2017
10.90
 1,800 11.06 11.06 10.75 0 0 0
17/08/2017
11.06
 9,300 11.06 11.06 10.75 0 500 -0.0
16/08/2017
11.06
 100 11.13 11.13 11.06 0 0 0
15/08/2017
11.13
 0 11.13 11.13 11.13 0 0 0
14/08/2017
11.13
 17,400 10.90 11.36 10.83 0 10,100 -0.1
11/08/2017
10.90
 800 11.06 11.06 10.90 0 0 0
10/08/2017
11.06
 5,700 11.13 11.13 10.98 0 2,000 -0.0
09/08/2017
11.13
 7,300 11.13 11.67 11.13 0 2,000 -0.0
08/08/2017
11.13
 1,200 11.21 11.21 11.06 0 200 -0.0
07/08/2017
11.21
 6,900 11.21 11.21 11.06 0 2,900 -0.0
04/08/2017
11.21
 14,800 11.13 11.21 11.13 6,400 8,000 -0.0
03/08/2017
11.13
 6,900 11.06 11.13 11.13 0 3,500 -0.1
02/08/2017
11.06
 12,200 10.98 11.13 11.06 0 10,800 -0.2
01/08/2017
10.98
 3,900 11.36 11.36 10.90 0 0 0
31/07/2017
11.36
 0 11.36 11.36 11.36 0 0 0
28/07/2017
11.36
 1,400 11.29 11.36 11.29 0 400 -0.0
27/07/2017
11.29
 7,600 11.21 11.29 11.21 5,600 4,000 0.0
26/07/2017
11.21
 3,100 11.13 11.21 11.13 0 1,800 -0.0
25/07/2017
11.13
 9,300 11.21 11.21 11.13 5,000 1,700 0.0
24/07/2017
11.21
 19,800 11.36 11.36 11.21 0 6,600 -0.1
21/07/2017
11.36
 0 11.36 11.36 11.36 0 0 0
20/07/2017
11.36
 11,500 11.36 11.67 11.13 0 2,500 -0.0
19/07/2017
11.36
 8,300 11.44 11.44 11.29 0 4,000 -0.1
18/07/2017
11.44
 5,500 11.36 11.44 11.21 0 0 0
17/07/2017
11.36
 1,400 11.36 11.36 11.29 0 0 0
14/07/2017
11.36
 1,800 11.52 11.59 11.21 0 0 0
13/07/2017
11.52
 5,500 11.59 11.59 11.52 0 0 0
12/07/2017
11.59
 2,100 11.82 11.82 11.52 0 0 0
11/07/2017
11.82
 12,900 11.59 11.82 11.59 0 0 0
10/07/2017
11.59
 100 11.52 11.59 11.59 0 0 0
07/07/2017
11.52
 6,300 11.67 11.67 11.44 0 0 0
06/07/2017
11.67
 10,900 11.59 11.67 11.36 200 0 0.0
05/07/2017
11.59
 12,000 11.44 11.59 11.44 0 0 0
04/07/2017
11.44
 11,500 11.44 11.52 11.36 0 0 0
03/07/2017
11.44
 4,400 11.82 11.82 11.21 0 0 0
30/06/2017
11.82
 4,100 11.44 11.82 11.44 0 0 0
29/06/2017
11.44
 24,300 11.67 11.90 11.44 12,800 0 0.2
28/06/2017
11.67
 6,000 11.44 11.67 11.29 0 0 0
27/06/2017
11.44
 4,800 11.36 11.52 11.44 0 0 0
26/06/2017
11.36
 300 11.44 11.52 11.36 0 0 0
23/06/2017
11.44
 24,900 11.44 11.52 11.21 0 14,200 -0.2
22/06/2017
11.44
 14,300 11.36 11.44 11.36 0 0 0
21/06/2017
11.36
 4,100 11.67 11.67 11.36 0 0 0
20/06/2017
11.67
 2,700 11.52 11.75 11.67 0 0 0
19/06/2017
11.52
 14,100 11.75 11.75 11.52 0 14,100 -0.2
16/06/2017
11.75
 900 11.75 11.75 11.67 0 0 0
15/06/2017
11.75
 1,700 11.52 11.75 11.52 0 0 0
14/06/2017
11.52
 13,100 11.44 11.67 11.52 0 0 0
13/06/2017
11.44
 600 11.52 11.52 11.44 0 0 0
12/06/2017
11.52
 1,700 11.36 11.52 11.36 0 0 0
09/06/2017
11.36
 17,000 11.21 11.36 11.21 0 0 0
08/06/2017
11.21
 14,600 11.52 11.67 11.21 0 0 0
07/06/2017
11.52
 15,700 11.75 11.75 11.52 0 9,100 -0.1
06/06/2017
11.75
 0 11.75 11.75 11.75 0 0 0
05/06/2017
11.75
 2,800 11.52 11.75 11.36 0 0 0
02/06/2017
11.52
 3,700 11.67 11.67 11.52 0 0 0
01/06/2017
11.67
 2,200 11.67 11.67 11.36 0 0 0
31/05/2017
11.67
 10,600 11.75 11.75 11.67 0 0 0
30/05/2017
11.75
 500 11.75 11.75 11.75 0 0 0
29/05/2017
11.75
 8,600 11.75 11.90 11.75 0 0 0
26/05/2017
11.75
 10,600 11.98 11.98 11.75 0 0 0
25/05/2017: Cổ tức tiền mặt tỉ lệ: 4%
25/05/2017
11.98
 8,900 11.44 11.98 11.52 0 0 0
24/05/2017
11.44
 3,700 11.74 11.74 11.44 0 0 0
23/05/2017
11.74
 2,800 11.67 11.74 11.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |