CTCP Cảng Hải Phòng (php)

35
-0.30
(-0.85%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |