CTCP Cảng Hải Phòng (php)

35.50
0.20
(0.57%)
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
(2025-12-29) 		4.70 15.26% 5,935,200 120,800 4.6
30.70
40.50
35.60
2 tháng
(2025-11-28) 		0.40 1.14% 7,480,900 -138,100 -3.3
30.60
40.50
35.60
3 tháng
(2025-10-29) 		3.20 9.91% 9,626,300 -196,100 -5.3
30.60
40.50
35.60
6 tháng
(2025-07-31) 		-1.17 -3.20% 17,497,900 116,800 5.9
30.50
40.50
35.60
12 tháng
(2025-02-03) 		-13.07 -26.91% 56,422,127 106,887 6.0
25.76
53.68
35.60
24 tháng
(2024-02-07) 		14.12 66.08% 89,395,496 -1,568,116 -40.0
19.83
53.68
35.60
36 tháng
(2023-02-13) 		19.61 123.43% 93,026,692 -186,896 -10.3
15.89
53.68
35.60
60 tháng
(2021-02-22) 		20.72 140.12% 145,534,507 -5,256 -8.5
13.13
53.68
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |