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)
16/02/2017
12.34
 21,400 12.04 12.34 11.96 20,000 0 0.3
15/02/2017
12.04
 3,500 12.04 12.04 11.96 0 0 0
14/02/2017
12.04
 8,300 12.04 12.04 11.96 0 0 0
13/02/2017
12.04
 600 12.34 12.34 12.04 0 0 0
10/02/2017
12.34
 4,000 12.19 12.41 12.26 800 0 0.0
09/02/2017
12.19
 0 12.19 12.19 12.19 0 0 0
08/02/2017
12.19
 0 12.19 12.19 12.19 0 0 0
07/02/2017
12.19
 4,000 11.96 12.19 12.19 0 0 0
06/02/2017
11.96
 2,300 12.26 12.26 11.96 0 0 0
03/02/2017
12.26
 0 12.26 12.26 12.26 0 0 0
02/02/2017
12.26
 1,000 11.96 12.26 12.26 0 0 0
25/01/2017
11.96
 0 11.96 11.96 11.96 0 0 0
24/01/2017
11.96
 0 11.96 11.96 11.96 0 0 0
23/01/2017
11.96
 2,400 11.96 12.34 11.96 0 0 0
20/01/2017
11.96
 1,500 12.34 12.34 11.96 0 0 0
19/01/2017
12.34
 100 11.96 12.34 12.34 0 0 0
18/01/2017
11.96
 4,000 12.04 12.04 11.96 0 0 0
17/01/2017
12.04
 0 12.04 12.04 12.04 0 0 0
16/01/2017
12.04
 9,500 12.11 12.11 12.04 0 0 0
13/01/2017
12.11
 0 12.11 12.11 12.11 0 0 0
12/01/2017
12.11
 1,500 12.11 12.11 12.11 0 0 0
11/01/2017
12.11
 10,400 12.34 12.34 12.11 400 0 0.0
10/01/2017
12.34
 2,000 12.34 12.34 12.11 0 0 0
09/01/2017
12.34
 1,000 12.34 12.34 12.34 0 0 0
06/01/2017
12.34
 11,000 12.26 12.56 12.34 0 0 0
05/01/2017
12.26
 9,500 12.11 12.26 12.11 0 0 0
04/01/2017
12.11
 6,400 12.11 12.19 12.11 0 0 0
03/01/2017
12.11
 2,500 12.71 12.71 12.11 0 0 0
30/12/2016
12.71
 6,500 12.26 12.71 12.49 0 0 0
29/12/2016
12.26
 7,900 12.19 12.26 12.19 0 0 0
28/12/2016
12.19
 800 12.79 12.79 12.19 0 0 0
27/12/2016
12.79
 7,700 12.71 12.86 12.04 0 0 0
26/12/2016
12.71
 7,400 12.94 12.94 12.56 0 0 0
23/12/2016
12.94
 13,300 12.19 12.94 11.96 500 0 0.0
22/12/2016
12.19
 7,400 12.34 12.34 12.11 0 0 0
21/12/2016
12.34
 2,000 11.96 12.34 12.34 0 0 0
20/12/2016
11.96
 2,300 12.11 12.11 11.89 0 0 0
19/12/2016
12.11
 6,400 11.96 12.11 11.81 0 0 0
16/12/2016
11.96
 6,600 12.34 12.34 11.96 0 0 0
15/12/2016
12.34
 4,200 11.96 12.34 11.81 0 0 0
14/12/2016
11.96
 0 11.96 11.96 11.96 0 0 0
13/12/2016
11.96
 4,700 11.74 11.96 11.67 0 0 0
12/12/2016
11.74
 11,800 12.71 12.71 11.67 0 0 0
09/12/2016
12.71
 8,700 11.96 12.71 11.07 0 0 0
08/12/2016
11.96
 16,300 12.11 12.11 11.96 0 0 0
07/12/2016
12.11
 11,400 12.11 12.11 11.89 0 0 0
06/12/2016
12.11
 6,100 12.19 12.19 11.59 0 0 0
05/12/2016
12.19
 22,700 11.96 12.19 11.81 0 0 0
02/12/2016
11.96
 14,700 11.96 12.04 11.74 0 0 0
01/12/2016
11.96
 6,500 11.96 12.11 11.81 0 0 0
30/11/2016
11.96
 1,500 11.96 11.96 11.89 0 0 0
29/11/2016
11.96
 13,400 11.96 11.96 11.89 0 0 0
28/11/2016
11.96
 2,500 11.96 11.96 11.96 700 0 0.0
25/11/2016
11.96
 9,200 12.11 12.26 11.96 0 0 0
24/11/2016
12.11
 13,100 12.86 12.86 12.04 0 0 0
23/11/2016
12.86
 4,800 12.04 12.86 11.96 0 0 0
22/11/2016
12.04
 10,300 12.56 12.56 12.04 0 0 0
21/11/2016
12.56
 5,500 12.04 12.56 11.96 0 0 0
18/11/2016
12.04
 6,000 12.79 12.79 12.04 0 0 0
17/11/2016
12.79
 11,000 12.71 12.79 12.19 0 0 0
16/11/2016
12.71
 2,800 12.19 12.71 12.19 0 0 0
15/11/2016
12.19
 5,500 12.19 12.26 12.11 0 0 0
14/11/2016: Cổ tức tiền mặt tỉ lệ: 4%
14/11/2016
12.19
 1,900 12.64 12.94 11.96 0 0 0
11/11/2016
12.64
 1,100 12.42 12.64 11.69 100 0 0.0
10/11/2016
12.42
 4,900 12.05 12.42 12.05 0 0 0
09/11/2016
12.05
 1,900 11.83 12.05 11.69 0 0 0
08/11/2016
11.83
 4,900 12.20 12.20 11.83 100 0 0.0
07/11/2016
12.20
 3,600 12.35 12.35 12.05 0 0 0
04/11/2016
12.35
 3,200 12.49 12.49 12.27 100 0 0.0
03/11/2016
12.49
 300 12.42 12.49 12.35 100 0 0.0
02/11/2016
12.42
 500 12.42 12.42 12.42 0 0 0
01/11/2016
12.42
 900 13.08 13.08 12.42 0 0 0
31/10/2016
13.08
 1,100 13.08 13.08 12.71 0 0 0
28/10/2016
13.08
 1,400 13.08 13.08 13.08 0 0 0
27/10/2016
13.08
 2,800 13.15 13.15 13.08 100 0 0.0
26/10/2016
13.15
 5,800 13.15 13.15 13.15 0 0 0
25/10/2016
13.15
 1,900 13.15 13.15 13.00 0 0 0
24/10/2016
13.15
 5,100 13.15 13.29 13.15 100 0 0.0
21/10/2016
13.15
 7,100 13.15 13.22 13.15 1,000 0 0.0
20/10/2016
13.15
 0 13.15 13.15 13.15 0 0 0
19/10/2016
13.15
 9,900 13.29 13.29 13.15 0 0 0
18/10/2016
13.29
 2,500 13.51 13.51 13.15 0 0 0
17/10/2016
13.51
 3,900 13.59 13.95 13.15 0 0 0
14/10/2016
13.59
 900 14.10 14.10 13.51 0 0 0
13/10/2016
14.10
 0 14.10 14.10 14.10 0 0 0
12/10/2016
14.10
 0 14.10 14.10 14.10 0 0 0
11/10/2016
14.10
 3,700 12.93 14.10 13.08 2,100 0 0.0
10/10/2016
12.93
 1,000 13.22 13.22 12.93 0 0 0
07/10/2016
13.22
 1,800 13.22 13.22 13.22 1,600 0 0.0
06/10/2016
13.22
 5,800 13.29 13.29 13.15 4,300 0 0.1
05/10/2016
13.29
 11,900 13.44 13.51 13.29 4,500 0 0.1
04/10/2016
13.44
 12,100 13.51 13.59 13.44 2,000 0 0.0
03/10/2016
13.51
 10,800 13.66 13.66 13.51 3,000 4,600 -0.0
30/09/2016
13.66
 3,900 13.88 14.68 13.66 1,900 0 0.0
29/09/2016
13.88
 3,200 13.88 13.88 13.88 0 0 0
28/09/2016
13.88
 3,600 13.81 14.54 13.88 0 0 0
27/09/2016
13.81
 9,800 13.66 13.88 13.73 2,200 0 0.0
26/09/2016
13.66
 4,600 13.59 13.66 13.59 1,000 0 0.0
23/09/2016
13.59
 6,000 13.51 13.59 13.51 0 0 0
22/09/2016
13.51
 13,100 13.88 13.88 13.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |