CTCP Cảng Hải Phòng (php)

37.90
-0.10
(-0.26%)
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
(2026-05-13) 		1.40 3.88% 2,135,200 142,600 0
35.90
37.90
37.90
2 tháng
(2026-04-13) 		4.40 13.29% 4,289,000 156,600 0
33.10
37.90
37.90
3 tháng
(2026-03-16) 		4.50 13.64% 6,117,700 86,350 -1.0
32
37.90
37.90
6 tháng
(2025-12-15) 		5.70 17.92% 22,181,700 119,250 2.8
30.60
40.90
37.90
12 tháng
(2025-06-17) 		0.04 0.11% 44,631,100 349,650 11.4
30.50
40.90
37.90
24 tháng
(2024-06-24) 		9.09 31.98% 101,259,820 -1,146,938 -30.1
24.58
53.68
37.90
36 tháng
(2023-06-28) 		15.33 69.16% 106,742,835 -774,768 -21.4
19.63
53.68
37.90
60 tháng
(2021-07-08) 		18.79 100.45% 154,530,366 186,894 -3.8
13.13
53.68
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |