CTCP Cảng Hải Phòng (php)

33.20
0.20
(0.61%)
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
(2025-11-04) 		-1.40 -4.06% 1,965,200 -2,700 -0.1
33.10
35.20
33.30
2 tháng
(2025-10-06) 		-1.60 -4.61% 3,649,400 -71,200 -2.5
30.50
35.20
33.30
3 tháng
(2025-09-05) 		-2.30 -6.48% 4,867,700 -71,400 -2.5
30.50
35.40
33.30
6 tháng
(2025-06-09) 		-2.79 -7.77% 23,461,200 230,400 8.7
30.50
40.61
33.30
12 tháng
(2024-12-09) 		-2.89 -8.02% 59,219,693 202,340 7.6
25.76
53.68
33.30
24 tháng
(2023-12-15) 		13.47 68.58% 82,698,228 -1,423,016 -36.8
19.63
53.68
33.30
36 tháng
(2022-12-20) 		17.59 113.44% 86,445,602 24,704 -6.0
14.94
53.68
33.30
60 tháng
(2020-12-30) 		18.59 128.12% 139,541,386 95,544 -6.1
13.13
53.68
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2017
11.67
 4,000 11.37 11.74 11.67 0 0 0
19/05/2017
11.37
 16,700 11.67 11.74 11.37 0 0 0
18/05/2017
11.67
 4,700 11.37 11.67 11.59 0 0 0
17/05/2017
11.37
 4,000 11.96 11.96 11.37 0 0 0
16/05/2017
11.96
 9,400 11.96 11.96 11.67 0 0 0
15/05/2017
11.96
 20,600 11.67 11.96 11.74 0 0 0
12/05/2017
11.67
 800 11.67 11.67 11.44 0 0 0
11/05/2017
11.67
 1,100 11.37 11.67 11.67 0 0 0
10/05/2017
11.37
 2,600 11.59 11.59 11.37 0 0 0
09/05/2017
11.59
 300 11.59 11.59 11.59 0 0 0
08/05/2017
11.59
 2,700 11.74 11.74 11.22 0 0 0
05/05/2017
11.74
 100 11.67 11.74 11.74 0 0 0
04/05/2017
11.67
 1,600 11.44 11.67 11.59 0 1,400 -0.0
03/05/2017
11.44
 1,700 11.37 11.44 11.44 0 0 0
28/04/2017
11.37
 2,300 11.44 11.44 11.37 0 0 0
27/04/2017
11.44
 1,700 11.37 11.44 11.37 300 0 0.0
26/04/2017
11.37
 5,500 11.44 11.44 11.22 0 0 0
25/04/2017
11.44
 8,200 11.59 11.59 11.44 0 0 0
24/04/2017
11.59
 6,500 11.67 11.67 11.59 0 500 -0.0
21/04/2017
11.67
 0 11.67 11.67 11.67 0 0 0
20/04/2017
11.67
 800 11.67 11.67 11.07 0 100 -0.0
19/04/2017
11.67
 11,900 11.74 11.74 11.67 10,000 4,100 0.1
18/04/2017
11.74
 200 11.67 11.74 11.67 0 0 0
17/04/2017
11.67
 2,300 11.59 11.81 11.67 0 0 0
14/04/2017
11.59
 6,200 11.81 11.81 11.59 300 0 0.0
13/04/2017
11.81
 3,000 11.81 11.81 11.81 0 0 0
12/04/2017
11.81
 200 11.81 11.96 11.81 100 0 0.0
11/04/2017
11.81
 2,400 11.74 11.96 11.81 200 0 0.0
10/04/2017
11.74
 8,200 11.74 11.81 11.74 0 0 0
07/04/2017
11.74
 5,100 11.74 11.74 11.74 0 0 0
05/04/2017
11.74
 3,900 11.74 11.74 11.74 0 0 0
04/04/2017
11.74
 0 11.74 11.74 11.74 0 0 0
03/04/2017
11.74
 5,900 11.74 11.81 11.74 0 0 0
31/03/2017
11.74
 1,000 11.81 11.81 11.74 0 0 0
30/03/2017
11.81
 2,000 11.81 11.89 11.81 0 0 0
29/03/2017
11.81
 14,000 11.74 12.19 11.67 0 1,400 -0.0
28/03/2017
11.74
 6,100 11.96 11.96 11.74 0 1,600 -0.0
27/03/2017
11.96
 1,300 11.89 11.96 11.96 0 0 0
24/03/2017
11.89
 1,500 11.89 11.89 11.89 0 0 0
23/03/2017
11.89
 400 11.96 11.96 11.89 0 0 0
22/03/2017
11.96
 30,600 11.96 12.04 11.96 10,300 30,000 -0.3
21/03/2017
11.96
 10,900 11.96 12.11 11.89 0 0 0
20/03/2017
11.96
 2,000 11.96 12.04 11.96 0 0 0
17/03/2017
11.96
 13,900 11.96 11.96 11.96 0 0 0
16/03/2017
11.96
 4,300 12.11 12.11 11.96 0 0 0
15/03/2017
12.11
 1,000 12.19 12.19 12.04 0 0 0
14/03/2017
12.19
 1,200 12.49 12.49 12.19 0 0 0
13/03/2017
12.49
 15,800 12.19 12.49 12.26 0 0 0
10/03/2017
12.19
 9,200 12.11 12.19 11.96 0 0 0
09/03/2017
12.11
 10,400 12.11 12.26 12.11 0 0 0
08/03/2017
12.11
 6,100 12.11 12.11 12.11 0 0 0
07/03/2017
12.11
 14,500 12.11 12.19 12.11 0 0 0
06/03/2017
12.11
 1,300 12.71 12.71 12.11 0 0 0
03/03/2017
12.71
 0 12.71 12.71 12.71 0 0 0
02/03/2017
12.71
 2,000 12.19 12.71 12.71 0 0 0
01/03/2017
12.19
 2,000 12.86 12.86 12.11 0 0 0
28/02/2017
12.86
 9,700 12.94 12.94 12.19 0 0 0
27/02/2017
12.94
 17,400 12.56 12.94 12.56 2,700 0 0.0
24/02/2017
12.56
 31,900 12.04 12.56 12.04 12,800 0 0.2
23/02/2017
12.04
 9,400 12.04 12.11 12.04 0 0 0
22/02/2017
12.04
 8,000 12.19 12.19 12.04 0 0 0
21/02/2017
12.19
 17,300 12.11 12.19 12.04 5,000 0 0.1
20/02/2017
12.11
 16,600 11.89 12.11 11.89 0 0 0
17/02/2017
11.89
 16,100 12.34 12.34 11.89 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |